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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202596.8197.3192.7892.8192.81-4.40%2,089,454
May 8, 202599.80101.9393.8197.0897.08-4.57%5,481,316
May 7, 202599.77102.9299.77101.73101.731.86%2,955,504
May 6, 202597.1499.9096.5399.8799.871.48%1,516,866
May 5, 202598.8199.6098.0698.4198.41-0.68%1,167,601
May 2, 202595.9699.1895.0099.0899.084.55%1,129,529
May 1, 202594.5495.5593.8894.7794.770.19%1,419,587
Apr 30, 202594.4595.0292.4794.5994.59-1.04%1,368,546
Apr 29, 202595.7196.1293.0295.5895.58-0.59%1,090,569
Apr 28, 202596.0596.8994.6996.1596.150.37%1,047,892
Apr 25, 202596.0696.7993.7995.8095.80-0.55%1,077,698
Apr 24, 202597.8597.8595.8296.3396.33-0.67%995,769
Apr 23, 202597.4799.5696.1196.9896.981.53%1,233,405
Apr 22, 202593.9395.7693.2495.5295.522.65%924,698
Apr 21, 202593.7994.2290.6793.0593.05-0.81%1,218,724
Apr 17, 202594.3795.1193.1893.8193.81-0.70%1,037,279
Apr 16, 202595.7396.6093.4994.4794.47-1.76%886,774
Apr 15, 202598.0998.4895.7396.1696.16-1.47%694,813
Apr 14, 202599.3499.3495.4497.5997.590.05%877,694
Apr 11, 202593.3798.2593.3797.5497.543.70%1,495,235
Apr 10, 202592.2595.0691.9994.0694.06-0.55%1,148,057
Apr 9, 202589.8197.6788.4594.5894.584.42%2,110,898
Apr 8, 202595.7995.8589.9890.5890.58-1.86%1,283,327
Apr 7, 202589.1795.5987.7292.3092.30-0.36%1,766,537
Apr 4, 202593.6896.4591.7292.6392.63-4.92%1,599,294
Apr 3, 202594.9498.3394.6497.4297.42-1.37%1,618,450
Apr 2, 202594.2099.0594.2098.7798.773.23%1,389,665
Apr 1, 202596.8797.6695.0395.6895.68-0.96%1,488,877
Mar 31, 202596.2097.5695.4296.6196.610.41%1,092,214
Mar 28, 202598.1098.7195.8296.2296.22-2.99%957,069
Mar 27, 2025100.34100.5098.4499.1999.19-1.40%1,057,133
Mar 26, 202599.82100.7598.83100.60100.600.80%944,260
Mar 25, 2025102.49103.0099.0699.8099.80-2.31%834,518
Mar 24, 2025101.33102.76100.39102.16102.162.14%1,142,932
Mar 21, 202599.01100.4397.97100.02100.02-0.31%2,407,815
Mar 20, 2025100.17101.2599.66100.33100.33-0.35%1,076,401
Mar 19, 202599.38101.0898.06100.68100.681.99%1,438,410
Mar 18, 202597.6799.2996.6398.7298.720.40%1,187,083
Mar 17, 202595.4998.7295.4998.3398.332.95%1,447,282
Mar 14, 202594.4997.1693.6995.5195.512.42%1,746,065
Mar 13, 202594.1895.8993.2293.2593.25-0.27%1,423,709
Mar 12, 202594.2895.6391.7493.5093.500.45%1,193,203
Mar 11, 202593.7194.9191.8493.0893.08-0.69%1,373,498
Mar 10, 202595.8996.5791.3993.7393.73-3.68%2,129,248
Mar 7, 202593.8797.6593.8797.3197.313.16%1,744,966
Mar 6, 202594.5897.2193.9994.3394.33-2.29%1,192,747
Mar 5, 202595.4697.2495.0196.5496.541.33%2,236,050
Mar 4, 202591.5396.8590.1995.2795.272.37%2,403,902
Mar 3, 202593.0794.8192.0993.0693.060.55%2,174,563
Feb 28, 202590.6093.0590.0392.5592.551.28%1,992,499