Planet Fitness, Inc. (PLNT)
NYSE: PLNT · Real-Time Price · USD
100.02
+1.74 (1.77%)
Nov 21, 2024, 4:00 PM EST - Market closed
Planet Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 97.67 | 98.82 | 96.61 | 98.28 | 98.28 | 0.42% | 789,226 |
| Nov 19, 2024 | 95.72 | 98.15 | 95.29 | 97.87 | 97.87 | 0.87% | 979,649 |
| Nov 18, 2024 | 95.18 | 97.33 | 94.95 | 97.03 | 97.03 | 1.85% | 1,060,457 |
| Nov 15, 2024 | 96.33 | 96.66 | 94.44 | 95.27 | 95.27 | -0.98% | 779,463 |
| Nov 14, 2024 | 96.78 | 97.34 | 95.32 | 96.21 | 96.21 | -0.64% | 959,308 |
| Nov 13, 2024 | 95.15 | 97.07 | 95.05 | 96.83 | 96.83 | 2.26% | 1,140,061 |
| Nov 12, 2024 | 94.77 | 95.01 | 92.42 | 94.69 | 94.69 | -0.54% | 1,018,647 |
| Nov 11, 2024 | 95.89 | 96.94 | 94.62 | 95.20 | 95.20 | -0.12% | 1,448,054 |
| Nov 8, 2024 | 93.48 | 97.19 | 92.23 | 95.31 | 95.31 | 1.21% | 1,982,660 |
| Nov 7, 2024 | 94.10 | 98.59 | 92.01 | 94.17 | 94.17 | 11.25% | 5,418,315 |
| Nov 6, 2024 | 81.59 | 85.07 | 80.85 | 84.65 | 84.65 | 6.12% | 3,108,014 |
| Nov 5, 2024 | 78.80 | 79.82 | 77.79 | 79.77 | 79.77 | 1.09% | 988,066 |
| Nov 4, 2024 | 78.71 | 80.39 | 78.38 | 78.91 | 78.91 | -0.08% | 991,215 |
| Nov 1, 2024 | 78.82 | 79.60 | 78.80 | 78.97 | 78.97 | 0.57% | 633,082 |
| Oct 31, 2024 | 78.36 | 79.56 | 78.16 | 78.52 | 78.52 | 0.03% | 728,211 |
| Oct 30, 2024 | 80.05 | 80.24 | 78.25 | 78.50 | 78.50 | -2.05% | 1,451,763 |
| Oct 29, 2024 | 81.38 | 81.52 | 79.50 | 80.14 | 80.14 | -1.37% | 838,993 |
| Oct 28, 2024 | 82.35 | 83.08 | 80.94 | 81.25 | 81.25 | -0.59% | 1,145,750 |
| Oct 25, 2024 | 79.00 | 81.99 | 79.00 | 81.73 | 81.73 | 3.44% | 1,266,208 |
| Oct 24, 2024 | 79.65 | 79.71 | 77.77 | 79.01 | 79.01 | -1.00% | 830,479 |
| Oct 23, 2024 | 80.00 | 80.92 | 79.07 | 79.81 | 79.81 | -0.31% | 899,884 |
| Oct 22, 2024 | 79.04 | 80.09 | 78.47 | 80.06 | 80.06 | 1.14% | 828,034 |
| Oct 21, 2024 | 80.24 | 80.87 | 79.03 | 79.16 | 79.16 | -1.65% | 1,383,163 |
| Oct 18, 2024 | 79.22 | 81.33 | 78.88 | 80.49 | 80.49 | 2.21% | 1,513,944 |
| Oct 17, 2024 | 79.54 | 79.60 | 78.16 | 78.75 | 78.75 | -1.64% | 1,273,722 |
| Oct 16, 2024 | 82.62 | 83.39 | 79.87 | 80.06 | 80.06 | -3.27% | 1,044,226 |
| Oct 15, 2024 | 82.60 | 83.59 | 81.99 | 82.77 | 82.77 | 0.53% | 623,630 |
| Oct 14, 2024 | 80.89 | 82.34 | 80.62 | 82.33 | 82.33 | 1.76% | 954,951 |
| Oct 11, 2024 | 79.92 | 81.00 | 79.69 | 80.91 | 80.91 | 0.58% | 790,433 |
| Oct 10, 2024 | 79.89 | 80.54 | 79.37 | 80.44 | 80.44 | -0.01% | 792,813 |
| Oct 9, 2024 | 80.71 | 81.29 | 80.36 | 80.45 | 80.45 | -0.14% | 1,205,047 |
| Oct 8, 2024 | 81.37 | 81.37 | 79.43 | 80.56 | 80.56 | -0.79% | 1,477,396 |
| Oct 7, 2024 | 83.38 | 83.38 | 80.80 | 81.20 | 81.20 | -2.60% | 935,148 |
| Oct 4, 2024 | 83.50 | 83.86 | 82.52 | 83.37 | 83.37 | 0.71% | 1,006,550 |
| Oct 3, 2024 | 82.12 | 83.00 | 81.89 | 82.78 | 82.78 | 0.29% | 865,429 |
| Oct 2, 2024 | 81.04 | 82.60 | 80.76 | 82.54 | 82.54 | 0.84% | 906,551 |
| Oct 1, 2024 | 81.25 | 82.39 | 80.73 | 81.85 | 81.85 | 0.78% | 1,119,752 |
| Sep 30, 2024 | 80.34 | 81.48 | 79.69 | 81.22 | 81.22 | 0.92% | 1,481,399 |
| Sep 27, 2024 | 81.97 | 82.30 | 80.13 | 80.48 | 80.48 | -2.72% | 1,023,142 |
| Sep 26, 2024 | 82.92 | 83.04 | 82.31 | 82.73 | 82.73 | 0.58% | 786,411 |
| 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 |