Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	104.67	107.13	104.44	105.53	-	0.14%	1,462,311
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
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