Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	45.66	48.57	45.19	48.40	48.40	5.49%	5,280,106
May 8, 2026	42.52	46.50	41.50	45.88	45.88	4.25%	7,546,328
May 7, 2026	44.83	45.00	37.03	44.01	44.01	-31.19%	17,022,001
May 6, 2026	64.31	65.23	63.83	63.96	63.96	-0.54%	3,763,390
May 5, 2026	63.38	65.07	63.38	64.31	64.31	1.61%	2,962,055
May 4, 2026	64.69	65.13	62.39	63.29	63.29	-3.20%	2,359,221
May 1, 2026	67.67	68.47	65.32	65.38	65.38	-1.93%	1,443,581
Apr 30, 2026	64.00	66.68	64.00	66.67	66.67	3.86%	1,937,834
Apr 29, 2026	64.02	64.93	63.41	64.19	64.19	-0.42%	1,550,114
Apr 28, 2026	67.00	67.70	63.88	64.46	64.46	-3.17%	2,585,061
Apr 27, 2026	69.42	70.59	66.53	66.57	66.57	-4.38%	1,455,339
Apr 24, 2026	69.27	69.77	68.26	69.62	69.62	0.72%	958,469
Apr 23, 2026	70.94	71.07	67.82	69.12	69.12	-2.89%	1,658,598
Apr 22, 2026	71.78	72.26	70.85	71.18	71.18	-1.11%	1,118,480
Apr 21, 2026	73.65	74.29	71.37	71.98	71.98	-2.33%	932,622
Apr 20, 2026	72.55	75.19	72.47	73.70	73.70	1.28%	1,469,218
Apr 17, 2026	71.47	73.29	71.45	72.77	72.77	1.83%	1,582,981
Apr 16, 2026	72.25	72.88	71.14	71.46	71.46	-1.05%	874,834
Apr 15, 2026	71.86	72.64	71.60	72.22	72.22	0.58%	1,028,044
Apr 14, 2026	70.06	71.84	70.02	71.80	71.80	2.22%	1,193,397
Apr 13, 2026	69.80	70.73	69.10	70.24	70.24	-0.23%	1,295,350
Apr 10, 2026	72.23	72.36	70.32	70.40	70.40	-2.78%	929,780
Apr 9, 2026	73.43	73.74	71.71	72.41	72.41	-2.11%	1,385,774
Apr 8, 2026	75.22	75.98	73.75	73.97	73.97	-0.36%	1,078,838
Apr 7, 2026	73.44	74.65	72.88	74.24	74.24	1.03%	1,044,304
Apr 6, 2026	73.08	73.94	72.13	73.48	73.48	0.26%	670,929
Apr 2, 2026	72.04	73.81	70.32	73.29	73.29	1.59%	1,276,429
Apr 1, 2026	74.03	74.23	70.76	72.14	72.14	-3.01%	1,869,615
Mar 31, 2026	75.40	76.34	73.64	74.38	74.38	0.88%	1,317,134
Mar 30, 2026	74.09	74.68	72.90	73.73	73.73	-0.09%	1,293,804
Mar 27, 2026	75.07	75.94	73.71	73.80	73.80	-2.12%	1,064,180
Mar 26, 2026	74.98	76.46	74.70	75.40	75.40	0.32%	986,878
Mar 25, 2026	75.73	76.40	73.94	75.16	75.16	-0.07%	1,071,164
Mar 24, 2026	74.47	76.17	73.25	75.21	75.21	0.35%	1,850,806
Mar 23, 2026	75.87	76.74	74.93	74.95	74.95	0.82%	1,472,224
Mar 20, 2026	75.80	76.27	74.04	74.34	74.34	-2.24%	2,019,796
Mar 19, 2026	74.34	76.71	74.32	76.04	76.04	1.86%	1,422,697
Mar 18, 2026	73.57	76.00	73.03	74.65	74.65	0.81%	1,430,027
Mar 17, 2026	75.00	76.51	73.79	74.05	74.05	-1.66%	1,356,339
Mar 16, 2026	73.59	75.79	73.01	75.30	75.30	2.28%	1,497,673
Mar 13, 2026	74.94	75.73	73.32	73.62	73.62	-1.52%	2,335,430
Mar 12, 2026	78.29	78.60	74.65	74.76	74.76	-4.06%	1,248,525
Mar 11, 2026	77.17	78.18	75.52	77.92	77.92	2.14%	1,527,660
Mar 10, 2026	76.72	78.18	73.29	76.29	76.29	-2.05%	2,565,121
Mar 9, 2026	77.48	78.18	75.34	77.89	77.89	-0.98%	2,268,664
Mar 6, 2026	79.84	80.03	78.10	78.66	78.66	-1.60%	1,726,564
Mar 5, 2026	81.35	81.82	77.01	79.94	79.94	-1.78%	2,126,625
Mar 4, 2026	82.01	82.85	80.62	81.39	81.39	-1.74%	1,639,466
Mar 3, 2026	80.86	83.45	80.00	82.83	82.83	1.21%	1,814,790
Mar 2, 2026	80.91	82.43	80.75	81.84	81.84	-0.38%	1,903,803