Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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