Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	60.72	61.26	60.38	61.18	61.18	1.71%	790,586
Nov 12, 2026	61.04	61.85	59.94	60.15	60.15	-1.70%	1,114,705
Nov 11, 2026	60.88	61.84	60.71	61.19	61.19	-0.24%	1,081,496
Nov 10, 2026	61.10	61.49	60.11	61.34	61.34	0.38%	1,141,782
Nov 9, 2026	60.02	61.74	59.43	61.11	61.11	1.33%	1,762,970
Nov 6, 2026	58.54	60.95	58.54	60.31	60.31	0.40%	2,028,622
Nov 5, 2026	58.03	60.22	57.75	60.07	60.07	4.76%	2,698,596
Nov 4, 2026	55.88	57.97	55.07	57.34	57.34	4.20%	1,949,283
Nov 3, 2026	55.45	55.93	54.60	55.03	55.03	-1.11%	1,437,325
Nov 2, 2026	54.83	55.89	54.46	55.65	55.65	3.86%	1,473,991
Oct 30, 2026	54.10	54.30	53.23	53.58	53.58	-0.26%	1,576,486
Oct 29, 2026	53.70	54.38	53.21	53.72	53.72	2.07%	1,043,398
Oct 28, 2026	52.61	53.59	52.20	52.63	52.63	0.71%	1,308,618
Oct 27, 2026	52.65	52.90	51.50	52.26	52.26	-0.34%	1,140,324
Oct 26, 2026	52.07	53.20	51.50	52.44	52.44	-0.15%	1,342,989
Oct 23, 2026	53.08	53.58	52.11	52.52	52.52	-1.41%	1,637,287
Oct 22, 2026	52.21	54.44	51.85	53.27	53.27	3.06%	2,694,328
Oct 21, 2026	52.38	52.51	51.14	51.69	51.69	-2.40%	1,635,405
Oct 20, 2026	53.21	53.78	52.77	52.96	52.96	0.13%	1,735,312
Oct 19, 2026	51.08	52.91	50.52	52.89	52.89	3.87%	2,207,188
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