Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	53.08	53.58	52.11	52.52	52.52	-1.41%	1,637,284
Oct 22, 2026	52.21	54.44	51.85	53.27	53.27	3.06%	2,694,294
Oct 21, 2026	52.38	52.51	51.14	51.69	51.69	-2.40%	1,635,175
Oct 20, 2026	53.21	53.78	52.77	52.96	52.96	0.13%	1,733,818
Oct 19, 2026	51.08	52.91	50.52	52.89	52.89	3.87%	2,204,279
Oct 16, 2026	49.48	51.90	49.39	50.92	50.92	3.06%	2,480,635
Oct 15, 2026	47.66	49.83	47.42	49.41	49.41	5.24%	1,925,252
Oct 14, 2026	47.27	47.41	45.87	46.95	46.95	-1.05%	2,423,669
Oct 13, 2026	48.06	48.23	46.69	47.45	47.45	-0.92%	1,670,913
Oct 12, 2026	48.16	48.71	47.31	47.89	47.89	-0.19%	1,920,805
Oct 9, 2026	44.72	48.20	44.72	47.98	47.98	8.97%	3,134,162
Oct 8, 2026	42.88	44.06	42.82	44.03	44.03	2.18%	2,507,342
Oct 7, 2026	42.19	43.37	42.00	43.09	43.09	1.99%	1,731,788
Oct 6, 2026	41.92	42.82	41.76	42.25	42.25	0.43%	1,881,331
Oct 5, 2026	42.10	42.51	40.94	42.07	42.07	-0.80%	2,209,563
Oct 2, 2026	42.08	43.08	41.77	42.41	42.41	1.34%	1,713,216
Oct 1, 2026	42.49	42.97	41.24	41.85	41.85	-0.88%	2,151,490
Sep 30, 2026	40.90	42.86	40.68	42.22	42.22	3.63%	3,987,929
Sep 29, 2026	40.61	40.97	40.25	40.74	40.74	0.59%	2,443,068
Sep 28, 2026	42.38	42.50	40.25	40.50	40.50	-5.11%	3,604,305
Sep 25, 2026	41.97	43.16	40.73	42.68	42.68	4.81%	3,615,081
Sep 24, 2026	41.51	42.09	39.90	40.72	40.72	-0.68%	3,321,500
Sep 23, 2026	42.69	42.73	40.56	41.00	41.00	-3.76%	5,425,871
Sep 22, 2026	48.23	48.33	41.79	42.60	42.60	-9.46%	7,350,010
Sep 21, 2026	49.54	49.54	46.75	47.05	47.05	-4.93%	2,748,529
Sep 18, 2026	49.87	50.59	49.09	49.49	49.49	-0.84%	3,704,768
Sep 17, 2026	50.38	51.59	49.69	49.91	49.91	-0.22%	1,799,432
Sep 16, 2026	50.43	51.00	49.49	50.02	50.02	-1.55%	1,973,763
Sep 15, 2026	50.85	51.30	49.53	50.81	50.81	-0.68%	1,291,513
Sep 14, 2026	51.12	52.20	50.50	51.16	51.16	0.81%	1,633,016
Sep 11, 2026	51.00	51.39	50.26	50.75	50.75	1.54%	1,458,850
Sep 10, 2026	49.82	50.16	49.08	49.98	49.98	0.20%	2,024,167
Sep 9, 2026	49.27	50.00	48.55	49.88	49.88	-	2,372,179
Sep 8, 2026	51.12	51.65	49.79	49.88	49.88	-1.95%	1,547,876
Sep 4, 2026	51.22	51.44	50.43	50.87	50.87	-1.22%	1,129,714
Sep 3, 2026	52.14	52.43	51.04	51.50	51.50	-0.35%	1,008,497
Sep 2, 2026	50.73	52.46	50.46	51.68	51.68	2.40%	1,295,630
Sep 1, 2026	50.77	51.31	49.89	50.47	50.47	-2.19%	1,474,936
Aug 31, 2026	52.74	53.00	51.47	51.60	51.60	-3.24%	2,139,441
Aug 28, 2026	51.76	53.59	51.76	53.33	53.33	3.15%	1,515,568
Aug 27, 2026	52.44	53.35	51.69	51.70	51.70	-2.98%	1,648,066
Aug 26, 2026	51.94	53.78	51.94	53.29	53.29	1.43%	1,317,982
Aug 25, 2026	53.67	54.13	51.61	52.54	52.54	-2.45%	1,617,935
Aug 24, 2026	54.16	55.37	53.63	53.86	53.86	-0.63%	1,533,444
Aug 21, 2026	53.29	54.52	53.21	54.20	54.20	2.03%	1,707,931
Aug 20, 2026	53.81	53.83	52.66	53.12	53.12	-1.54%	1,342,899
Aug 19, 2026	54.17	54.17	52.39	53.95	53.95	1.11%	1,727,384
Aug 18, 2026	51.71	53.79	51.06	53.36	53.36	5.39%	2,341,975
Aug 17, 2026	50.42	52.75	50.03	50.63	50.63	0.54%	2,218,018
Aug 14, 2026	49.15	51.20	49.15	50.36	50.36	2.57%	1,451,686