Planet Fitness, Inc. (PLNT)
NYSE: PLNT · Real-Time Price · USD
82.73
+0.48 (0.58%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 83.48 | 83.56 | 82.10 | 82.25 | 82.25 | -1.52% | 685,136 |
| Sep 24, 2024 | 82.52 | 83.79 | 82.07 | 83.52 | 83.52 | 1.82% | 854,497 |
| Sep 23, 2024 | 84.58 | 84.66 | 82.00 | 82.03 | 82.03 | -2.74% | 1,103,414 |
| Sep 20, 2024 | 84.25 | 85.08 | 83.31 | 84.34 | 84.34 | 0.32% | 1,724,531 |
| Sep 19, 2024 | 84.39 | 84.93 | 83.71 | 84.07 | 84.07 | 1.08% | 915,318 |
| Sep 18, 2024 | 82.06 | 83.20 | 81.70 | 83.17 | 83.17 | 1.90% | 953,877 |
| Sep 17, 2024 | 82.70 | 82.83 | 80.71 | 81.62 | 81.62 | -1.40% | 973,653 |
| Sep 16, 2024 | 82.71 | 82.99 | 81.17 | 82.78 | 82.78 | 0.47% | 1,549,803 |
| Sep 13, 2024 | 82.59 | 83.98 | 82.05 | 82.39 | 82.39 | 0.10% | 1,031,001 |
| Sep 12, 2024 | 81.58 | 82.87 | 81.58 | 82.31 | 82.31 | 1.25% | 758,015 |
| Sep 11, 2024 | 80.50 | 81.51 | 79.73 | 81.29 | 81.29 | 0.40% | 949,389 |
| Sep 10, 2024 | 80.82 | 81.14 | 80.07 | 80.97 | 80.97 | 0.15% | 1,063,047 |
| Sep 9, 2024 | 81.64 | 81.84 | 80.23 | 80.85 | 80.85 | -0.87% | 1,285,131 |
| Sep 6, 2024 | 83.36 | 83.36 | 81.01 | 81.56 | 81.56 | -0.21% | 1,151,283 |
| Sep 5, 2024 | 80.62 | 81.73 | 79.91 | 81.73 | 81.73 | 3.48% | 1,487,359 |
| Sep 4, 2024 | 79.49 | 79.90 | 78.37 | 78.98 | 78.98 | -0.94% | 1,315,434 |
| Sep 3, 2024 | 80.65 | 81.38 | 79.06 | 79.73 | 79.73 | -1.82% | 1,176,133 |
| Aug 30, 2024 | 81.57 | 81.73 | 80.00 | 81.21 | 81.21 | 0.19% | 913,206 |
| Aug 29, 2024 | 81.75 | 82.48 | 81.02 | 81.06 | 81.06 | -0.61% | 829,547 |
| Aug 28, 2024 | 81.40 | 82.37 | 80.72 | 81.56 | 81.56 | -0.22% | 746,565 |
| Aug 27, 2024 | 80.88 | 82.56 | 80.88 | 81.74 | 81.74 | -0.21% | 948,961 |
| Aug 26, 2024 | 82.64 | 82.82 | 81.64 | 81.91 | 81.91 | 1.04% | 1,384,457 |
| Aug 23, 2024 | 80.05 | 81.23 | 79.53 | 81.07 | 81.07 | 1.48% | 1,002,004 |
| Aug 22, 2024 | 80.76 | 80.92 | 79.56 | 79.89 | 79.89 | -0.77% | 1,645,682 |
| Aug 21, 2024 | 79.42 | 80.84 | 79.18 | 80.51 | 80.51 | 1.80% | 1,263,980 |
| Aug 20, 2024 | 79.47 | 80.18 | 78.23 | 79.09 | 79.09 | -0.13% | 1,070,712 |
| Aug 19, 2024 | 79.26 | 80.18 | 78.99 | 79.19 | 79.19 | -0.11% | 1,729,665 |
| Aug 16, 2024 | 79.85 | 80.47 | 79.24 | 79.28 | 79.28 | -0.65% | 1,304,134 |
| Aug 15, 2024 | 80.62 | 81.64 | 79.18 | 79.80 | 79.80 | 0.05% | 1,545,591 |
| Aug 14, 2024 | 79.78 | 80.40 | 78.68 | 79.76 | 79.76 | -0.19% | 1,347,604 |
| Aug 13, 2024 | 78.96 | 80.05 | 78.60 | 79.91 | 79.91 | 1.59% | 1,494,681 |
| Aug 12, 2024 | 79.05 | 79.51 | 78.50 | 78.66 | 78.66 | -0.48% | 1,368,094 |
| Aug 9, 2024 | 78.13 | 79.53 | 77.36 | 79.04 | 79.04 | 1.02% | 2,469,125 |
| Aug 8, 2024 | 76.15 | 78.90 | 76.15 | 78.24 | 78.24 | 3.30% | 2,166,587 |
| Aug 7, 2024 | 76.65 | 77.93 | 75.55 | 75.74 | 75.74 | -0.86% | 2,561,260 |
| Aug 6, 2024 | 75.00 | 79.10 | 73.70 | 76.40 | 76.40 | 6.10% | 4,850,025 |
| Aug 5, 2024 | 69.55 | 72.21 | 68.75 | 72.01 | 72.01 | -0.54% | 3,329,617 |
| Aug 2, 2024 | 70.78 | 73.33 | 70.28 | 72.40 | 72.40 | -0.37% | 2,019,801 |
| Aug 1, 2024 | 74.30 | 74.72 | 70.93 | 72.67 | 72.67 | -1.40% | 1,962,025 |
| Jul 31, 2024 | 74.16 | 74.46 | 72.99 | 73.70 | 73.70 | -0.22% | 1,847,249 |
| Jul 30, 2024 | 74.32 | 75.24 | 73.48 | 73.86 | 73.86 | -0.50% | 956,231 |
| Jul 29, 2024 | 74.58 | 75.23 | 73.91 | 74.23 | 74.23 | -1.01% | 1,039,391 |
| Jul 26, 2024 | 76.04 | 76.42 | 74.42 | 74.99 | 74.99 | 0.39% | 823,056 |
| Jul 25, 2024 | 75.00 | 75.71 | 74.03 | 74.70 | 74.70 | -0.93% | 1,463,116 |
| Jul 24, 2024 | 76.04 | 76.60 | 75.28 | 75.40 | 75.40 | -1.54% | 1,034,968 |
| Jul 23, 2024 | 76.34 | 77.83 | 76.02 | 76.58 | 76.58 | 0.25% | 1,122,047 |
| Jul 22, 2024 | 76.56 | 76.92 | 74.96 | 76.39 | 76.39 | -0.14% | 1,109,965 |
| Jul 19, 2024 | 77.10 | 77.24 | 75.31 | 76.50 | 76.50 | -0.33% | 953,920 |
| Jul 18, 2024 | 77.04 | 78.61 | 76.39 | 76.75 | 76.75 | -0.65% | 1,033,051 |
| Jul 17, 2024 | 76.70 | 78.07 | 76.23 | 77.25 | 77.25 | -0.19% | 1,439,459 |
| Jul 16, 2024 | 77.49 | 79.09 | 76.21 | 77.40 | 77.40 | 1.22% | 1,408,063 |
| Jul 15, 2024 | 75.53 | 77.30 | 75.50 | 76.47 | 76.47 | 1.46% | 1,901,406 |
| Jul 12, 2024 | 74.38 | 75.55 | 74.01 | 75.37 | 75.37 | 2.00% | 1,503,583 |
| Jul 11, 2024 | 73.02 | 74.50 | 72.66 | 73.89 | 73.89 | 2.26% | 1,672,231 |
| Jul 10, 2024 | 72.20 | 72.43 | 71.38 | 72.26 | 72.26 | 0.26% | 874,652 |
| Jul 9, 2024 | 72.62 | 72.75 | 71.30 | 72.07 | 72.07 | -0.77% | 1,210,296 |
| Jul 8, 2024 | 74.08 | 74.40 | 72.31 | 72.63 | 72.63 | -1.67% | 1,331,982 |
| Jul 5, 2024 | 73.73 | 74.02 | 72.66 | 73.86 | 73.86 | -0.11% | 951,058 |
| Jul 3, 2024 | 73.43 | 74.12 | 72.85 | 73.94 | 73.94 | 0.61% | 878,866 |
| Jul 2, 2024 | 72.77 | 73.82 | 72.53 | 73.49 | 73.49 | 1.86% | 1,480,402 |
| Jul 1, 2024 | 73.68 | 74.49 | 71.72 | 72.15 | 72.15 | -1.96% | 1,436,866 |
| Jun 28, 2024 | 73.41 | 73.83 | 72.61 | 73.59 | 73.59 | -0.45% | 1,705,126 |
| Jun 27, 2024 | 74.03 | 74.33 | 73.51 | 73.92 | 73.92 | -0.40% | 1,136,214 |
| Jun 26, 2024 | 72.75 | 74.29 | 72.49 | 74.22 | 74.22 | 1.17% | 1,060,610 |
| Jun 25, 2024 | 72.98 | 74.07 | 72.33 | 73.36 | 73.36 | 0.47% | 1,526,532 |
| Jun 24, 2024 | 75.28 | 75.38 | 72.53 | 73.02 | 73.02 | 0.40% | 2,594,566 |
| Jun 21, 2024 | 73.37 | 73.43 | 72.25 | 72.73 | 72.73 | -0.40% | 2,092,647 |
| Jun 20, 2024 | 72.36 | 73.50 | 72.19 | 73.02 | 73.02 | 0.63% | 1,303,941 |
| Jun 18, 2024 | 72.16 | 72.81 | 71.62 | 72.56 | 72.56 | 0.79% | 1,369,795 |
| Jun 17, 2024 | 70.88 | 72.60 | 70.68 | 71.99 | 71.99 | 1.18% | 1,373,511 |
| Jun 14, 2024 | 71.92 | 72.11 | 70.61 | 71.15 | 71.15 | -1.86% | 1,438,660 |
| Jun 13, 2024 | 73.73 | 75.02 | 72.26 | 72.50 | 72.50 | 0.03% | 1,828,855 |
| Jun 12, 2024 | 72.22 | 73.47 | 71.81 | 72.48 | 72.48 | 1.51% | 1,666,267 |
| Jun 11, 2024 | 71.00 | 71.90 | 70.09 | 71.40 | 71.40 | 0.24% | 1,710,160 |
| Jun 10, 2024 | 70.79 | 71.70 | 69.22 | 71.23 | 71.23 | 4.64% | 2,883,745 |
| Jun 7, 2024 | 65.41 | 68.14 | 65.23 | 68.07 | 68.07 | 3.25% | 2,234,745 |
| Jun 6, 2024 | 65.55 | 65.99 | 65.13 | 65.93 | 65.93 | 0.44% | 1,209,563 |
| Jun 5, 2024 | 63.49 | 65.68 | 62.81 | 65.64 | 65.64 | 3.78% | 1,601,491 |
| Jun 4, 2024 | 63.60 | 64.07 | 62.42 | 63.25 | 63.25 | -0.88% | 1,289,197 |
| Jun 3, 2024 | 63.95 | 64.25 | 62.77 | 63.81 | 63.81 | 0.27% | 1,777,351 |
| May 31, 2024 | 61.51 | 63.66 | 61.23 | 63.64 | 63.64 | 3.92% | 2,099,697 |
| May 30, 2024 | 61.23 | 62.30 | 60.73 | 61.24 | 61.24 | 0.72% | 1,378,166 |
| May 29, 2024 | 61.01 | 61.53 | 60.56 | 60.80 | 60.80 | -1.19% | 1,274,127 |
| May 28, 2024 | 63.64 | 64.49 | 61.51 | 61.53 | 61.53 | -3.16% | 1,876,268 |
| May 24, 2024 | 63.76 | 63.76 | 62.43 | 63.54 | 63.54 | 0.24% | 1,436,879 |
| May 23, 2024 | 64.51 | 64.70 | 62.87 | 63.39 | 63.39 | -2.06% | 1,479,341 |
| May 22, 2024 | 65.00 | 65.68 | 64.60 | 64.72 | 64.72 | -1.12% | 1,282,957 |
| May 21, 2024 | 64.95 | 65.49 | 64.28 | 65.45 | 65.45 | 1.05% | 1,004,073 |
| May 20, 2024 | 63.31 | 65.40 | 63.22 | 64.77 | 64.77 | 2.37% | 1,708,073 |
| May 17, 2024 | 65.29 | 65.29 | 62.98 | 63.27 | 63.27 | -3.26% | 2,441,600 |
| May 16, 2024 | 67.40 | 67.66 | 65.33 | 65.40 | 65.40 | -2.82% | 1,882,619 |
| May 15, 2024 | 66.33 | 67.93 | 66.29 | 67.30 | 67.30 | 2.28% | 1,810,948 |
| May 14, 2024 | 68.11 | 68.50 | 65.44 | 65.80 | 65.80 | 0.37% | 2,263,743 |
| May 13, 2024 | 64.96 | 67.11 | 64.96 | 65.56 | 65.56 | 0.94% | 2,048,519 |
| May 10, 2024 | 64.25 | 65.53 | 63.51 | 64.95 | 64.95 | -0.57% | 2,388,512 |
| May 9, 2024 | 59.46 | 68.07 | 59.16 | 65.32 | 65.32 | 5.61% | 5,129,564 |
| May 8, 2024 | 61.33 | 62.22 | 60.71 | 61.85 | 61.85 | -0.27% | 2,218,699 |
| May 7, 2024 | 60.77 | 62.13 | 60.56 | 62.02 | 62.02 | 2.29% | 2,394,270 |
| May 6, 2024 | 59.70 | 61.07 | 59.36 | 60.63 | 60.63 | 1.85% | 2,074,369 |
| May 3, 2024 | 60.95 | 61.23 | 59.47 | 59.53 | 59.53 | -0.93% | 1,194,797 |