Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	48.00	49.22	47.58	49.10	49.10	1.74%	3,056,815
Aug 12, 2026	48.79	48.80	47.75	48.26	48.26	0.71%	1,622,873
Aug 11, 2026	48.68	49.22	47.71	47.92	47.92	-2.12%	2,939,323
Aug 10, 2026	49.60	49.90	48.41	48.96	48.96	-2.10%	3,219,210
Aug 7, 2026	51.53	51.55	49.97	50.01	50.01	-2.34%	2,902,476
Aug 6, 2026	55.50	56.26	51.13	51.21	51.21	-9.51%	5,217,310
Aug 5, 2026	56.14	56.94	55.64	56.59	56.59	1.11%	2,355,476
Aug 4, 2026	55.72	56.20	54.75	55.97	55.97	-0.46%	1,421,217
Aug 3, 2026	56.32	57.40	56.02	56.23	56.23	0.57%	1,659,576
Jul 31, 2026	56.23	56.38	55.20	55.91	55.91	-0.13%	1,220,709
Jul 30, 2026	55.38	56.12	54.08	55.98	55.98	-0.37%	1,722,587
Jul 29, 2026	55.91	57.02	55.14	56.19	56.19	0.45%	2,032,025
Jul 28, 2026	54.97	56.25	54.32	55.94	55.94	3.17%	2,490,857
Jul 27, 2026	54.21	54.65	53.01	54.22	54.22	1.38%	3,273,014
Jul 24, 2026	54.84	55.14	53.33	53.48	53.48	-1.38%	1,762,739
Jul 23, 2026	53.84	54.49	53.16	54.23	54.23	0.33%	1,400,969
Jul 22, 2026	53.13	54.92	52.92	54.05	54.05	-1.87%	1,409,718
Jul 21, 2026	55.50	56.20	54.25	55.08	55.08	-0.31%	1,655,962
Jul 20, 2026	53.00	56.18	53.00	55.25	55.25	5.52%	2,652,232
Jul 17, 2026	52.84	53.56	52.08	52.36	52.36	-0.98%	1,674,983
Jul 16, 2026	52.28	53.43	52.10	52.88	52.88	1.23%	1,607,664
Jul 15, 2026	50.76	52.44	50.18	52.24	52.24	2.63%	1,986,347
Jul 14, 2026	50.35	51.27	49.94	50.90	50.90	0.79%	1,686,472
Jul 13, 2026	51.05	51.70	50.45	50.50	50.50	-1.62%	1,519,047
Jul 10, 2026	51.83	52.22	51.04	51.33	51.33	-0.10%	1,024,235
Jul 9, 2026	51.02	51.71	50.22	51.38	51.38	-0.60%	1,411,434
Jul 8, 2026	51.65	51.98	50.88	51.69	51.69	-1.17%	1,226,791
Jul 7, 2026	53.00	53.54	52.04	52.30	52.30	-0.23%	1,221,787
Jul 6, 2026	52.69	52.98	51.52	52.42	52.42	-1.93%	1,236,907
Jul 2, 2026	53.72	54.47	52.89	53.45	53.45	1.44%	1,759,009