Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	109.24	112.29	109.07	111.94	-	2.79%	275,069
Nov 24, 2025	109.14	110.46	108.49	108.90	108.90	-0.81%	1,298,867
Nov 21, 2025	105.38	110.48	105.13	109.79	109.79	4.58%	1,617,124
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
Nov 12, 2025	105.51	105.54	102.76	103.77	103.77	-1.97%	1,581,990
Nov 11, 2025	105.19	106.49	104.44	105.85	105.85	0.60%	1,739,905
Nov 10, 2025	106.24	106.70	104.06	105.22	105.22	-1.06%	1,659,635
Nov 7, 2025	104.02	106.42	103.20	106.35	106.35	3.01%	2,138,373
Nov 6, 2025	103.35	104.72	100.40	103.24	103.24	12.58%	4,043,612
Nov 5, 2025	92.05	92.62	90.95	91.70	91.70	0.42%	2,473,121
Nov 4, 2025	92.41	92.82	90.63	91.32	91.32	-0.65%	1,653,561
Nov 3, 2025	90.00	92.12	89.33	91.92	91.92	1.36%	1,908,634
Oct 31, 2025	90.33	90.79	88.74	90.69	90.69	0.79%	1,222,344
Oct 30, 2025	91.21	92.30	89.72	89.98	89.98	-1.66%	1,827,493
Oct 29, 2025	93.53	93.53	90.39	91.50	91.50	-2.30%	1,778,129
Oct 28, 2025	95.77	96.37	93.48	93.65	93.65	-2.73%	1,139,949
Oct 27, 2025	99.36	99.36	96.23	96.28	96.28	-2.15%	1,600,797
Oct 24, 2025	96.66	98.84	96.50	98.40	98.40	2.54%	1,006,620
Oct 23, 2025	96.63	96.76	94.05	95.96	95.96	-0.75%	939,385
Oct 22, 2025	96.31	97.60	96.12	96.69	96.69	0.17%	1,133,911
Oct 21, 2025	95.04	96.59	94.55	96.53	96.53	1.35%	735,539
Oct 20, 2025	94.92	95.62	94.37	95.24	95.24	1.07%	895,278
Oct 17, 2025	93.73	94.76	92.66	94.23	94.23	1.78%	888,463
Oct 16, 2025	94.19	94.97	91.82	92.58	92.58	-1.78%	1,386,112
Oct 15, 2025	94.22	95.51	93.71	94.26	94.26	-0.50%	1,375,468
Oct 14, 2025	92.30	95.60	91.97	94.73	94.73	2.22%	1,491,592
Oct 13, 2025	93.28	94.24	91.58	92.67	92.67	-1.01%	1,496,921
Oct 10, 2025	94.36	94.47	93.06	93.62	93.62	-0.69%	1,319,215
Oct 9, 2025	95.63	95.65	93.57	94.27	94.27	-1.71%	1,592,506
Oct 8, 2025	97.25	97.44	95.76	95.91	95.91	-0.92%	919,704
Oct 7, 2025	98.32	98.32	96.53	96.80	96.80	-1.18%	1,008,552
Oct 6, 2025	101.15	101.62	97.64	97.96	97.96	-2.65%	1,468,454
Oct 3, 2025	102.78	102.89	98.79	100.63	100.63	-2.02%	1,790,772
Oct 2, 2025	102.78	104.40	102.07	102.70	102.70	-0.35%	719,167
Oct 1, 2025	103.51	103.51	101.46	103.06	103.06	-0.71%	896,138
Sep 30, 2025	104.56	105.07	103.55	103.80	103.80	-1.30%	995,276
Sep 29, 2025	104.08	105.19	103.51	105.17	105.17	1.46%	890,386
Sep 26, 2025	103.31	104.42	101.52	103.66	103.66	0.26%	1,044,102
Sep 25, 2025	103.12	104.03	101.58	103.39	103.39	0.15%	852,865
Sep 24, 2025	100.28	105.50	100.28	103.24	103.24	3.87%	1,982,883
Sep 23, 2025	101.64	102.45	98.95	99.39	99.39	-2.36%	1,358,674
Sep 22, 2025	101.00	101.95	100.40	101.79	101.79	0.78%	1,035,417
Sep 19, 2025	100.67	101.50	99.87	101.00	101.00	0.72%	1,367,054
Sep 18, 2025	98.77	100.60	97.85	100.28	100.28	1.66%	962,699
Sep 17, 2025	101.03	101.63	98.07	98.64	98.64	-2.11%	1,643,155