Planet Fitness, Inc. (PLNT)
NYSE: PLNT · Real-Time Price · USD
79.38
-0.56 (-0.70%)
Mar 6, 2026, 1:08 PM EST - Market open
Planet Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.84 | 80.03 | 78.10 | 79.13 | - | -1.01% | 410,970 |
| 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 |
| Feb 27, 2026 | 82.51 | 83.28 | 80.99 | 82.15 | 82.15 | -1.93% | 1,855,101 |
| Feb 26, 2026 | 80.50 | 84.05 | 79.57 | 83.77 | 83.77 | 4.65% | 2,970,339 |
| Feb 25, 2026 | 82.86 | 82.98 | 79.20 | 80.05 | 80.05 | -3.10% | 4,327,815 |
| Feb 24, 2026 | 82.89 | 86.47 | 79.18 | 82.61 | 82.61 | -8.97% | 5,526,883 |
| Feb 23, 2026 | 90.40 | 91.09 | 89.34 | 90.75 | 90.75 | 0.11% | 2,984,576 |
| Feb 20, 2026 | 91.07 | 92.93 | 90.03 | 90.65 | 90.65 | -0.53% | 2,066,881 |
| Feb 19, 2026 | 94.24 | 94.39 | 91.02 | 91.13 | 91.13 | -2.94% | 1,676,434 |
| Feb 18, 2026 | 92.95 | 95.30 | 92.93 | 93.89 | 93.89 | 1.41% | 1,539,977 |
| Feb 17, 2026 | 91.33 | 94.86 | 91.26 | 92.58 | 92.58 | 2.07% | 2,063,957 |
| Feb 13, 2026 | 88.13 | 91.29 | 87.71 | 90.70 | 90.70 | 2.30% | 1,642,241 |
| Feb 12, 2026 | 92.75 | 92.75 | 87.44 | 88.66 | 88.66 | -3.70% | 2,681,825 |
| Feb 11, 2026 | 92.72 | 92.72 | 91.10 | 92.07 | 92.07 | -1.01% | 1,324,200 |
| Feb 10, 2026 | 92.61 | 93.66 | 92.14 | 93.01 | 93.01 | 1.43% | 1,155,584 |
| Feb 9, 2026 | 91.61 | 92.89 | 90.10 | 91.70 | 91.70 | 0.10% | 1,123,490 |
| Feb 6, 2026 | 90.33 | 92.30 | 90.08 | 91.61 | 91.61 | 1.10% | 2,036,213 |
| Feb 5, 2026 | 93.60 | 94.25 | 90.51 | 90.61 | 90.61 | -1.70% | 1,314,188 |
| Feb 4, 2026 | 90.30 | 93.17 | 90.30 | 92.18 | 92.18 | 1.56% | 1,258,484 |
| Feb 3, 2026 | 90.98 | 91.29 | 89.37 | 90.76 | 90.76 | -0.57% | 1,711,606 |
| Feb 2, 2026 | 91.38 | 93.17 | 91.12 | 91.28 | 91.28 | 0.26% | 1,395,701 |
| Jan 30, 2026 | 91.50 | 92.12 | 88.83 | 91.04 | 91.04 | -0.80% | 1,356,495 |
| Jan 29, 2026 | 91.95 | 92.44 | 90.19 | 91.77 | 91.77 | 0.15% | 1,460,260 |
| Jan 28, 2026 | 92.87 | 93.87 | 91.29 | 91.63 | 91.63 | -1.13% | 1,850,686 |
| Jan 27, 2026 | 93.10 | 93.86 | 92.05 | 92.68 | 92.68 | -0.64% | 1,536,135 |
| Jan 26, 2026 | 93.95 | 95.01 | 93.23 | 93.28 | 93.28 | -1.26% | 1,812,955 |
| Jan 23, 2026 | 97.45 | 97.50 | 93.83 | 94.47 | 94.47 | -3.30% | 1,972,350 |
| Jan 22, 2026 | 97.25 | 99.01 | 96.45 | 97.69 | 97.69 | 0.79% | 1,400,637 |
| Jan 21, 2026 | 97.38 | 98.41 | 96.18 | 96.92 | 96.92 | -0.12% | 1,548,643 |
| Jan 20, 2026 | 97.69 | 98.10 | 96.74 | 97.04 | 97.04 | -0.69% | 1,638,090 |
| Jan 16, 2026 | 98.47 | 99.49 | 95.47 | 97.71 | 97.71 | -1.39% | 1,650,167 |
| Jan 15, 2026 | 99.50 | 101.50 | 98.94 | 99.09 | 99.09 | -1.58% | 1,818,334 |
| Jan 14, 2026 | 99.94 | 102.99 | 99.50 | 100.68 | 100.68 | 1.57% | 2,109,150 |
| Jan 13, 2026 | 101.00 | 104.53 | 98.26 | 99.12 | 99.12 | -1.46% | 2,498,664 |
| Jan 12, 2026 | 105.00 | 105.94 | 99.13 | 100.59 | 100.59 | -5.86% | 3,933,698 |
| Jan 9, 2026 | 105.80 | 108.49 | 105.04 | 106.85 | 106.85 | 1.03% | 1,588,561 |
| Jan 8, 2026 | 103.98 | 106.71 | 102.06 | 105.76 | 105.76 | 1.30% | 2,803,246 |
| Jan 7, 2026 | 105.68 | 106.90 | 103.72 | 104.40 | 104.40 | -1.07% | 1,572,092 |
| Jan 6, 2026 | 104.67 | 107.13 | 104.44 | 105.53 | 105.53 | 0.14% | 1,683,896 |
| Jan 5, 2026 | 108.69 | 109.02 | 103.49 | 105.38 | 105.38 | -3.96% | 2,657,530 |
| Jan 2, 2026 | 109.50 | 110.53 | 108.31 | 109.73 | 109.73 | 1.16% | 993,102 |
| Dec 31, 2025 | 108.87 | 109.43 | 108.04 | 108.47 | 108.47 | -0.67% | 708,133 |
| Dec 30, 2025 | 109.24 | 109.80 | 108.87 | 109.20 | 109.20 | -0.18% | 828,756 |
| Dec 29, 2025 | 109.07 | 109.98 | 108.07 | 109.40 | 109.40 | 0.30% | 1,055,636 |
| Dec 26, 2025 | 110.21 | 110.21 | 108.70 | 109.07 | 109.07 | -0.80% | 981,852 |
| Dec 24, 2025 | 111.29 | 111.35 | 109.58 | 109.95 | 109.95 | -1.50% | 607,926 |
| Dec 23, 2025 | 111.45 | 112.54 | 110.76 | 111.63 | 111.63 | 0.22% | 1,128,761 |
| Dec 22, 2025 | 111.29 | 112.13 | 110.60 | 111.39 | 111.39 | 0.01% | 1,275,013 |
| Dec 19, 2025 | 109.97 | 111.89 | 109.58 | 111.38 | 111.38 | 1.20% | 1,936,774 |
| Dec 18, 2025 | 110.50 | 111.45 | 108.70 | 110.06 | 110.06 | 0.05% | 1,713,212 |
| Dec 17, 2025 | 108.81 | 111.58 | 108.81 | 110.00 | 110.00 | 0.40% | 2,097,806 |
| Dec 16, 2025 | 113.18 | 114.26 | 109.17 | 109.56 | 109.56 | -0.29% | 2,310,406 |
| Dec 15, 2025 | 108.88 | 110.32 | 107.86 | 109.88 | 109.88 | 1.17% | 828,822 |
| Dec 12, 2025 | 109.09 | 109.60 | 108.04 | 108.61 | 108.61 | 0.04% | 949,790 |
| Dec 11, 2025 | 108.16 | 109.98 | 107.77 | 108.57 | 108.57 | 0.96% | 1,111,492 |
| Dec 10, 2025 | 108.50 | 109.00 | 106.66 | 107.54 | 107.54 | -0.26% | 1,317,221 |
| Dec 9, 2025 | 109.38 | 110.42 | 107.71 | 107.82 | 107.82 | -1.22% | 1,052,991 |
| Dec 8, 2025 | 110.54 | 111.30 | 109.01 | 109.15 | 109.15 | -1.74% | 1,009,236 |
| Dec 5, 2025 | 109.29 | 112.17 | 108.26 | 111.08 | 111.08 | 1.54% | 1,131,218 |
| Dec 4, 2025 | 108.53 | 109.60 | 107.73 | 109.40 | 109.40 | 0.89% | 830,259 |
| Dec 3, 2025 | 108.99 | 110.05 | 107.78 | 108.43 | 108.43 | -0.32% | 1,013,853 |
| Dec 2, 2025 | 109.57 | 111.51 | 108.71 | 108.78 | 108.78 | -0.20% | 1,165,688 |
| Dec 1, 2025 | 111.06 | 111.64 | 108.68 | 109.00 | 109.00 | -2.65% | 1,383,001 |
| Nov 28, 2025 | 111.71 | 113.12 | 111.51 | 111.97 | 111.97 | 0.12% | 539,243 |
| Nov 26, 2025 | 111.97 | 113.01 | 111.67 | 111.84 | 111.84 | 0.15% | 863,044 |
| Nov 25, 2025 | 109.24 | 112.31 | 109.07 | 111.67 | 111.67 | 2.54% | 1,248,863 |
| Nov 24, 2025 | 109.14 | 110.46 | 108.49 | 108.90 | 108.90 | -0.81% | 1,320,216 |
| Nov 21, 2025 | 105.38 | 110.48 | 105.13 | 109.79 | 109.79 | 4.58% | 1,618,672 |
| Nov 20, 2025 | 104.01 | 106.70 | 104.01 | 104.98 | 104.98 | 0.86% | 957,960 |
| Nov 19, 2025 | 103.63 | 104.69 | 102.49 | 104.09 | 104.09 | 0.66% | 1,159,973 |
| Nov 18, 2025 | 101.77 | 104.50 | 101.26 | 103.41 | 103.41 | 1.15% | 1,268,982 |
| Nov 17, 2025 | 105.79 | 105.79 | 101.76 | 102.23 | 102.23 | -3.47% | 1,984,758 |
| Nov 14, 2025 | 106.36 | 107.21 | 105.18 | 105.91 | 105.91 | -1.12% | 1,409,408 |
| Nov 13, 2025 | 107.71 | 111.12 | 106.75 | 107.11 | 107.11 | 3.22% | 2,965,792 |
| Nov 12, 2025 | 105.51 | 105.54 | 102.76 | 103.77 | 103.77 | -1.97% | 1,581,990 |
| Nov 11, 2025 | 105.19 | 106.49 | 104.44 | 105.85 | 105.85 | 0.60% | 1,739,905 |
| Nov 10, 2025 | 106.24 | 106.70 | 104.06 | 105.22 | 105.22 | -1.06% | 1,659,635 |
| Nov 7, 2025 | 104.02 | 106.42 | 103.20 | 106.35 | 106.35 | 3.01% | 2,138,373 |
| Nov 6, 2025 | 103.35 | 104.72 | 100.40 | 103.24 | 103.24 | 12.58% | 4,043,612 |
| Nov 5, 2025 | 92.05 | 92.62 | 90.95 | 91.70 | 91.70 | 0.42% | 2,473,121 |
| Nov 4, 2025 | 92.41 | 92.82 | 90.63 | 91.32 | 91.32 | -0.65% | 1,653,561 |
| Nov 3, 2025 | 90.00 | 92.12 | 89.33 | 91.92 | 91.92 | 1.36% | 1,908,634 |
| Oct 31, 2025 | 90.33 | 90.79 | 88.74 | 90.69 | 90.69 | 0.79% | 1,222,344 |
| Oct 30, 2025 | 91.21 | 92.30 | 89.72 | 89.98 | 89.98 | -1.66% | 1,827,493 |
| Oct 29, 2025 | 93.53 | 93.53 | 90.39 | 91.50 | 91.50 | -2.30% | 1,778,129 |
| Oct 28, 2025 | 95.77 | 96.37 | 93.48 | 93.65 | 93.65 | -2.73% | 1,139,949 |
| Oct 27, 2025 | 99.36 | 99.36 | 96.23 | 96.28 | 96.28 | -2.15% | 1,600,797 |
| Oct 24, 2025 | 96.66 | 98.84 | 96.50 | 98.40 | 98.40 | 2.54% | 1,006,620 |
| Oct 23, 2025 | 96.63 | 96.76 | 94.05 | 95.96 | 95.96 | -0.75% | 939,385 |
| Oct 22, 2025 | 96.31 | 97.60 | 96.12 | 96.69 | 96.69 | 0.17% | 1,133,911 |
| Oct 21, 2025 | 95.04 | 96.59 | 94.55 | 96.53 | 96.53 | 1.35% | 735,539 |
| Oct 20, 2025 | 94.92 | 95.62 | 94.37 | 95.24 | 95.24 | 1.07% | 895,278 |
| Oct 17, 2025 | 93.73 | 94.76 | 92.66 | 94.23 | 94.23 | 1.78% | 888,463 |
| Oct 16, 2025 | 94.19 | 94.97 | 91.82 | 92.58 | 92.58 | -1.78% | 1,386,112 |
| Oct 15, 2025 | 94.22 | 95.51 | 93.71 | 94.26 | 94.26 | -0.50% | 1,375,468 |
| Oct 14, 2025 | 92.30 | 95.60 | 91.97 | 94.73 | 94.73 | 2.22% | 1,491,592 |
| Oct 13, 2025 | 93.28 | 94.24 | 91.58 | 92.67 | 92.67 | -1.01% | 1,496,921 |