Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	52.76	52.77	50.67	51.79	-	-2.85%	1,212,813
Jun 2, 2026	52.95	54.20	51.87	53.31	53.31	0.81%	1,822,340
Jun 1, 2026	52.95	53.20	51.66	52.88	52.88	-1.18%	2,094,312
May 29, 2026	52.83	54.38	52.50	53.51	53.51	1.15%	1,966,484
May 28, 2026	51.76	53.37	51.26	52.90	52.90	1.75%	1,422,230
May 27, 2026	52.47	53.36	51.69	51.99	51.99	-1.10%	1,845,110
May 26, 2026	51.20	53.04	50.68	52.57	52.57	1.00%	2,076,126
May 22, 2026	50.62	52.22	50.60	52.05	52.05	3.11%	1,845,357
May 21, 2026	50.00	51.17	49.16	50.48	50.48	0.48%	2,753,815
May 20, 2026	51.81	52.01	49.62	50.24	50.24	-2.73%	2,760,927
May 19, 2026	54.26	55.03	51.28	51.65	51.65	-4.58%	3,987,099
May 18, 2026	52.27	54.20	51.80	54.13	54.13	2.83%	3,130,007
May 15, 2026	52.00	53.49	51.34	52.64	52.64	2.21%	3,265,405
May 14, 2026	50.94	53.15	50.46	51.50	51.50	1.80%	3,323,814
May 13, 2026	49.10	50.66	48.02	50.59	50.59	2.22%	3,523,310
May 12, 2026	49.54	51.61	49.25	49.49	49.49	2.25%	6,090,978
May 11, 2026	45.66	48.57	45.19	48.40	48.40	5.49%	5,323,958
May 8, 2026	42.52	46.50	41.50	45.88	45.88	4.25%	7,629,138
May 7, 2026	44.83	45.00	37.03	44.01	44.01	-31.19%	17,245,859
May 6, 2026	64.31	65.23	63.83	63.96	63.96	-0.54%	3,960,164
May 5, 2026	63.38	65.07	63.38	64.31	64.31	1.61%	3,134,442
May 4, 2026	64.69	65.13	62.39	63.29	63.29	-3.20%	2,418,216
May 1, 2026	67.67	68.47	65.32	65.38	65.38	-1.93%	1,531,541
Apr 30, 2026	64.00	66.68	64.00	66.67	66.67	3.86%	1,938,329
Apr 29, 2026	64.02	64.93	63.41	64.19	64.19	-0.42%	1,550,390
Apr 28, 2026	67.00	67.70	63.88	64.46	64.46	-3.17%	2,588,678
Apr 27, 2026	69.42	70.59	66.53	66.57	66.57	-4.38%	1,456,999
Apr 24, 2026	69.27	69.77	68.26	69.62	69.62	0.72%	972,129
Apr 23, 2026	70.94	71.07	67.82	69.12	69.12	-2.89%	1,658,606
Apr 22, 2026	71.78	72.26	70.85	71.18	71.18	-1.11%	1,118,527
Apr 21, 2026	73.65	74.29	71.37	71.98	71.98	-2.33%	932,896
Apr 20, 2026	72.55	75.19	72.47	73.70	73.70	1.28%	1,469,226
Apr 17, 2026	71.47	73.29	71.45	72.77	72.77	1.83%	1,584,296
Apr 16, 2026	72.25	72.88	71.14	71.46	71.46	-1.05%	874,950
Apr 15, 2026	71.86	72.64	71.60	72.22	72.22	0.58%	1,028,477
Apr 14, 2026	70.06	71.84	70.02	71.80	71.80	2.22%	1,193,916
Apr 13, 2026	69.80	70.73	69.10	70.24	70.24	-0.23%	1,295,378
Apr 10, 2026	72.23	72.36	70.32	70.40	70.40	-2.78%	930,129
Apr 9, 2026	73.43	73.74	71.71	72.41	72.41	-2.11%	1,392,400
Apr 8, 2026	75.22	75.98	73.75	73.97	73.97	-0.36%	1,079,754
Apr 7, 2026	73.44	74.65	72.88	74.24	74.24	1.03%	1,044,380
Apr 6, 2026	73.08	73.94	72.13	73.48	73.48	0.26%	670,940
Apr 2, 2026	72.04	73.81	70.32	73.29	73.29	1.59%	1,278,276
Apr 1, 2026	74.03	74.23	70.76	72.14	72.14	-3.01%	1,873,406
Mar 31, 2026	75.40	76.34	73.64	74.38	74.38	0.88%	1,317,722
Mar 30, 2026	74.09	74.68	72.90	73.73	73.73	-0.09%	1,294,794
Mar 27, 2026	75.07	75.94	73.71	73.80	73.80	-2.12%	1,064,866
Mar 26, 2026	74.98	76.46	74.70	75.40	75.40	0.32%	986,880
Mar 25, 2026	75.73	76.40	73.94	75.16	75.16	-0.07%	1,071,660
Mar 24, 2026	74.47	76.17	73.25	75.21	75.21	0.35%	1,850,857