Planet Fitness, Inc. (PLNT)
NYSE: PLNT · Real-Time Price · USD
92.81
-4.27 (-4.40%)
At close: May 9, 2025, 4:00 PM
92.37
-0.44 (-0.47%)
After-hours: May 9, 2025, 7:45 PM EDT
Planet Fitness Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 96.81 | 97.31 | 92.78 | 92.81 | 92.81 | -4.40% | 2,089,454 |
May 8, 2025 | 99.80 | 101.93 | 93.81 | 97.08 | 97.08 | -4.57% | 5,481,316 |
May 7, 2025 | 99.77 | 102.92 | 99.77 | 101.73 | 101.73 | 1.86% | 2,955,504 |
May 6, 2025 | 97.14 | 99.90 | 96.53 | 99.87 | 99.87 | 1.48% | 1,516,866 |
May 5, 2025 | 98.81 | 99.60 | 98.06 | 98.41 | 98.41 | -0.68% | 1,167,601 |
May 2, 2025 | 95.96 | 99.18 | 95.00 | 99.08 | 99.08 | 4.55% | 1,129,529 |
May 1, 2025 | 94.54 | 95.55 | 93.88 | 94.77 | 94.77 | 0.19% | 1,419,587 |
Apr 30, 2025 | 94.45 | 95.02 | 92.47 | 94.59 | 94.59 | -1.04% | 1,368,546 |
Apr 29, 2025 | 95.71 | 96.12 | 93.02 | 95.58 | 95.58 | -0.59% | 1,090,569 |
Apr 28, 2025 | 96.05 | 96.89 | 94.69 | 96.15 | 96.15 | 0.37% | 1,047,892 |
Apr 25, 2025 | 96.06 | 96.79 | 93.79 | 95.80 | 95.80 | -0.55% | 1,077,698 |
Apr 24, 2025 | 97.85 | 97.85 | 95.82 | 96.33 | 96.33 | -0.67% | 995,769 |
Apr 23, 2025 | 97.47 | 99.56 | 96.11 | 96.98 | 96.98 | 1.53% | 1,233,405 |
Apr 22, 2025 | 93.93 | 95.76 | 93.24 | 95.52 | 95.52 | 2.65% | 924,698 |
Apr 21, 2025 | 93.79 | 94.22 | 90.67 | 93.05 | 93.05 | -0.81% | 1,218,724 |
Apr 17, 2025 | 94.37 | 95.11 | 93.18 | 93.81 | 93.81 | -0.70% | 1,037,279 |
Apr 16, 2025 | 95.73 | 96.60 | 93.49 | 94.47 | 94.47 | -1.76% | 886,774 |
Apr 15, 2025 | 98.09 | 98.48 | 95.73 | 96.16 | 96.16 | -1.47% | 694,813 |
Apr 14, 2025 | 99.34 | 99.34 | 95.44 | 97.59 | 97.59 | 0.05% | 877,694 |
Apr 11, 2025 | 93.37 | 98.25 | 93.37 | 97.54 | 97.54 | 3.70% | 1,495,235 |
Apr 10, 2025 | 92.25 | 95.06 | 91.99 | 94.06 | 94.06 | -0.55% | 1,148,057 |
Apr 9, 2025 | 89.81 | 97.67 | 88.45 | 94.58 | 94.58 | 4.42% | 2,110,898 |
Apr 8, 2025 | 95.79 | 95.85 | 89.98 | 90.58 | 90.58 | -1.86% | 1,283,327 |
Apr 7, 2025 | 89.17 | 95.59 | 87.72 | 92.30 | 92.30 | -0.36% | 1,766,537 |
Apr 4, 2025 | 93.68 | 96.45 | 91.72 | 92.63 | 92.63 | -4.92% | 1,599,294 |
Apr 3, 2025 | 94.94 | 98.33 | 94.64 | 97.42 | 97.42 | -1.37% | 1,618,450 |
Apr 2, 2025 | 94.20 | 99.05 | 94.20 | 98.77 | 98.77 | 3.23% | 1,389,665 |
Apr 1, 2025 | 96.87 | 97.66 | 95.03 | 95.68 | 95.68 | -0.96% | 1,488,877 |
Mar 31, 2025 | 96.20 | 97.56 | 95.42 | 96.61 | 96.61 | 0.41% | 1,092,214 |
Mar 28, 2025 | 98.10 | 98.71 | 95.82 | 96.22 | 96.22 | -2.99% | 957,069 |
Mar 27, 2025 | 100.34 | 100.50 | 98.44 | 99.19 | 99.19 | -1.40% | 1,057,133 |
Mar 26, 2025 | 99.82 | 100.75 | 98.83 | 100.60 | 100.60 | 0.80% | 944,260 |
Mar 25, 2025 | 102.49 | 103.00 | 99.06 | 99.80 | 99.80 | -2.31% | 834,518 |
Mar 24, 2025 | 101.33 | 102.76 | 100.39 | 102.16 | 102.16 | 2.14% | 1,142,932 |
Mar 21, 2025 | 99.01 | 100.43 | 97.97 | 100.02 | 100.02 | -0.31% | 2,407,815 |
Mar 20, 2025 | 100.17 | 101.25 | 99.66 | 100.33 | 100.33 | -0.35% | 1,076,401 |
Mar 19, 2025 | 99.38 | 101.08 | 98.06 | 100.68 | 100.68 | 1.99% | 1,438,410 |
Mar 18, 2025 | 97.67 | 99.29 | 96.63 | 98.72 | 98.72 | 0.40% | 1,187,083 |
Mar 17, 2025 | 95.49 | 98.72 | 95.49 | 98.33 | 98.33 | 2.95% | 1,447,282 |
Mar 14, 2025 | 94.49 | 97.16 | 93.69 | 95.51 | 95.51 | 2.42% | 1,746,065 |
Mar 13, 2025 | 94.18 | 95.89 | 93.22 | 93.25 | 93.25 | -0.27% | 1,423,709 |
Mar 12, 2025 | 94.28 | 95.63 | 91.74 | 93.50 | 93.50 | 0.45% | 1,193,203 |
Mar 11, 2025 | 93.71 | 94.91 | 91.84 | 93.08 | 93.08 | -0.69% | 1,373,498 |
Mar 10, 2025 | 95.89 | 96.57 | 91.39 | 93.73 | 93.73 | -3.68% | 2,129,248 |
Mar 7, 2025 | 93.87 | 97.65 | 93.87 | 97.31 | 97.31 | 3.16% | 1,744,966 |
Mar 6, 2025 | 94.58 | 97.21 | 93.99 | 94.33 | 94.33 | -2.29% | 1,192,747 |
Mar 5, 2025 | 95.46 | 97.24 | 95.01 | 96.54 | 96.54 | 1.33% | 2,236,050 |
Mar 4, 2025 | 91.53 | 96.85 | 90.19 | 95.27 | 95.27 | 2.37% | 2,403,902 |
Mar 3, 2025 | 93.07 | 94.81 | 92.09 | 93.06 | 93.06 | 0.55% | 2,174,563 |
Feb 28, 2025 | 90.60 | 93.05 | 90.03 | 92.55 | 92.55 | 1.28% | 1,992,499 |