Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	93.10	93.86	92.05	92.68	92.68	-0.64%	1,536,135
Jan 26, 2026	93.95	95.01	93.23	93.28	93.28	-1.26%	1,812,955
Jan 23, 2026	97.45	97.50	93.83	94.47	94.47	-3.30%	1,972,350
Jan 22, 2026	97.25	99.01	96.45	97.69	97.69	0.79%	1,400,637
Jan 21, 2026	97.38	98.41	96.18	96.92	96.92	-0.12%	1,548,643
Jan 20, 2026	97.69	98.10	96.74	97.04	97.04	-0.69%	1,638,090
Jan 16, 2026	98.47	99.49	95.47	97.71	97.71	-1.39%	1,650,167
Jan 15, 2026	99.50	101.50	98.94	99.09	99.09	-1.58%	1,818,334
Jan 14, 2026	99.94	102.99	99.50	100.68	100.68	1.57%	2,109,150
Jan 13, 2026	101.00	104.53	98.26	99.12	99.12	-1.46%	2,498,664
Jan 12, 2026	105.00	105.94	99.13	100.59	100.59	-5.86%	3,933,698
Jan 9, 2026	105.80	108.49	105.04	106.85	106.85	1.03%	1,588,561
Jan 8, 2026	103.98	106.71	102.06	105.76	105.76	1.30%	2,803,246
Jan 7, 2026	105.68	106.90	103.72	104.40	104.40	-1.07%	1,572,092
Jan 6, 2026	104.67	107.13	104.44	105.53	105.53	0.14%	1,683,896
Jan 5, 2026	108.69	109.02	103.49	105.38	105.38	-3.96%	2,657,530
Jan 2, 2026	109.50	110.53	108.31	109.73	109.73	1.16%	993,102
Dec 31, 2025	108.87	109.43	108.04	108.47	108.47	-0.67%	708,133
Dec 30, 2025	109.24	109.80	108.87	109.20	109.20	-0.18%	828,756
Dec 29, 2025	109.07	109.98	108.07	109.40	109.40	0.30%	1,055,636
Dec 26, 2025	110.21	110.21	108.70	109.07	109.07	-0.80%	981,852
Dec 24, 2025	111.29	111.35	109.58	109.95	109.95	-1.50%	607,926
Dec 23, 2025	111.45	112.54	110.76	111.63	111.63	0.22%	1,128,761
Dec 22, 2025	111.29	112.13	110.60	111.39	111.39	0.01%	1,275,013
Dec 19, 2025	109.97	111.89	109.58	111.38	111.38	1.20%	1,936,774
Dec 18, 2025	110.50	111.45	108.70	110.06	110.06	0.05%	1,713,212
Dec 17, 2025	108.81	111.58	108.81	110.00	110.00	0.40%	2,097,806
Dec 16, 2025	113.18	114.26	109.17	109.56	109.56	-0.29%	2,310,406
Dec 15, 2025	108.88	110.32	107.86	109.88	109.88	1.17%	828,822
Dec 12, 2025	109.09	109.60	108.04	108.61	108.61	0.04%	949,790
Dec 11, 2025	108.16	109.98	107.77	108.57	108.57	0.96%	1,111,492
Dec 10, 2025	108.50	109.00	106.66	107.54	107.54	-0.26%	1,317,221
Dec 9, 2025	109.38	110.42	107.71	107.82	107.82	-1.22%	1,052,991
Dec 8, 2025	110.54	111.30	109.01	109.15	109.15	-1.74%	1,009,236
Dec 5, 2025	109.29	112.17	108.26	111.08	111.08	1.54%	1,131,218
Dec 4, 2025	108.53	109.60	107.73	109.40	109.40	0.89%	830,259
Dec 3, 2025	108.99	110.05	107.78	108.43	108.43	-0.32%	1,013,853
Dec 2, 2025	109.57	111.51	108.71	108.78	108.78	-0.20%	1,165,688
Dec 1, 2025	111.06	111.64	108.68	109.00	109.00	-2.65%	1,383,001
Nov 28, 2025	111.71	113.12	111.51	111.97	111.97	0.12%	539,243
Nov 26, 2025	111.97	113.01	111.67	111.84	111.84	0.15%	863,044
Nov 25, 2025	109.24	112.31	109.07	111.67	111.67	2.54%	1,248,863
Nov 24, 2025	109.14	110.46	108.49	108.90	108.90	-0.81%	1,320,216
Nov 21, 2025	105.38	110.48	105.13	109.79	109.79	4.58%	1,618,672
Nov 20, 2025	104.01	106.70	104.01	104.98	104.98	0.86%	957,960
Nov 19, 2025	103.63	104.69	102.49	104.09	104.09	0.66%	1,159,973
Nov 18, 2025	101.77	104.50	101.26	103.41	103.41	1.15%	1,268,982
Nov 17, 2025	105.79	105.79	101.76	102.23	102.23	-3.47%	1,984,758
Nov 14, 2025	106.36	107.21	105.18	105.91	105.91	-1.12%	1,409,408
Nov 13, 2025	107.71	111.12	106.75	107.11	107.11	3.22%	2,965,792