Skip to main content
Planet Fitness, Inc. (PLNT)
NYSE: PLNT · Real-Time Price · USD
111.08
+1.68 (1.54%)
At close: Dec 5, 2025, 4:00 PM EST
113.30
+2.22 (2.00%)
After-hours: Dec 5, 2025, 7:28 PM EST

Planet Fitness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025109.29112.17108.26111.08111.081.54%1,098,090
Dec 4, 2025108.53109.60107.73109.40109.400.89%829,859
Dec 3, 2025108.99110.05107.78108.43108.43-0.32%1,013,852
Dec 2, 2025109.57111.51108.71108.78108.78-0.20%1,165,688
Dec 1, 2025111.06111.64108.68109.00109.00-2.65%1,382,999
Nov 28, 2025111.71113.12111.51111.97111.970.12%539,243
Nov 26, 2025111.97113.01111.67111.84111.840.15%863,044
Nov 25, 2025109.24112.31109.07111.67111.672.54%1,248,863
Nov 24, 2025109.14110.46108.49108.90108.90-0.81%1,320,216
Nov 21, 2025105.38110.48105.13109.79109.794.58%1,618,672
Nov 20, 2025104.01106.70104.01104.98104.980.86%957,960
Nov 19, 2025103.63104.69102.49104.09104.090.66%1,159,973
Nov 18, 2025101.77104.50101.26103.41103.411.15%1,268,982
Nov 17, 2025105.79105.79101.76102.23102.23-3.47%1,984,758
Nov 14, 2025106.36107.21105.18105.91105.91-1.12%1,409,408
Nov 13, 2025107.71111.12106.75107.11107.113.22%2,965,792
Nov 12, 2025105.51105.54102.76103.77103.77-1.97%1,581,990
Nov 11, 2025105.19106.49104.44105.85105.850.60%1,739,905
Nov 10, 2025106.24106.70104.06105.22105.22-1.06%1,659,635
Nov 7, 2025104.02106.42103.20106.35106.353.01%2,138,373
Nov 6, 2025103.35104.72100.40103.24103.2412.58%4,043,612
Nov 5, 202592.0592.6290.9591.7091.700.42%2,473,121
Nov 4, 202592.4192.8290.6391.3291.32-0.65%1,653,561
Nov 3, 202590.0092.1289.3391.9291.921.36%1,908,634
Oct 31, 202590.3390.7988.7490.6990.690.79%1,222,344
Oct 30, 202591.2192.3089.7289.9889.98-1.66%1,827,493
Oct 29, 202593.5393.5390.3991.5091.50-2.30%1,778,129
Oct 28, 202595.7796.3793.4893.6593.65-2.73%1,139,949
Oct 27, 202599.3699.3696.2396.2896.28-2.15%1,600,797
Oct 24, 202596.6698.8496.5098.4098.402.54%1,006,620
Oct 23, 202596.6396.7694.0595.9695.96-0.75%939,385
Oct 22, 202596.3197.6096.1296.6996.690.17%1,133,911
Oct 21, 202595.0496.5994.5596.5396.531.35%735,539
Oct 20, 202594.9295.6294.3795.2495.241.07%895,278
Oct 17, 202593.7394.7692.6694.2394.231.78%888,463
Oct 16, 202594.1994.9791.8292.5892.58-1.78%1,386,112
Oct 15, 202594.2295.5193.7194.2694.26-0.50%1,375,468
Oct 14, 202592.3095.6091.9794.7394.732.22%1,491,592
Oct 13, 202593.2894.2491.5892.6792.67-1.01%1,496,921
Oct 10, 202594.3694.4793.0693.6293.62-0.69%1,319,215
Oct 9, 202595.6395.6593.5794.2794.27-1.71%1,592,506
Oct 8, 202597.2597.4495.7695.9195.91-0.92%919,704
Oct 7, 202598.3298.3296.5396.8096.80-1.18%1,008,552
Oct 6, 2025101.15101.6297.6497.9697.96-2.65%1,468,454
Oct 3, 2025102.78102.8998.79100.63100.63-2.02%1,790,772
Oct 2, 2025102.78104.40102.07102.70102.70-0.35%719,167
Oct 1, 2025103.51103.51101.46103.06103.06-0.71%896,138
Sep 30, 2025104.56105.07103.55103.80103.80-1.30%995,276
Sep 29, 2025104.08105.19103.51105.17105.171.46%890,386
Sep 26, 2025103.31104.42101.52103.66103.660.26%1,044,102
Sep 25, 2025103.12104.03101.58103.39103.390.15%852,865
Sep 24, 2025100.28105.50100.28103.24103.243.87%1,982,883
Sep 23, 2025101.64102.4598.9599.3999.39-2.36%1,358,674
Sep 22, 2025101.00101.95100.40101.79101.790.78%1,035,417
Sep 19, 2025100.67101.5099.87101.00101.000.72%1,367,054
Sep 18, 202598.77100.6097.85100.28100.281.66%962,699
Sep 17, 2025101.03101.6398.0798.6498.64-2.11%1,643,155
Sep 16, 2025100.24100.7899.19100.77100.770.21%1,791,516
Sep 15, 2025102.16103.05100.18100.56100.56-1.19%1,099,728
Sep 12, 2025102.68103.11101.44101.77101.77-1.60%813,675
Sep 11, 2025101.70104.69101.70103.43103.431.92%1,140,029
Sep 10, 2025102.38103.14101.12101.48101.48-1.07%986,716
Sep 9, 2025104.13104.49102.00102.58102.58-1.58%754,126
Sep 8, 2025104.68105.52103.30104.23104.23-0.27%912,937
Sep 5, 2025103.17104.70102.90104.51104.511.51%1,003,553
Sep 4, 2025102.21103.50101.42102.96102.961.09%852,143
Sep 3, 2025101.30102.15100.96101.85101.850.13%1,277,846
Sep 2, 2025104.06105.59101.59101.72101.72-2.94%1,232,498
Aug 29, 2025106.09106.79104.58104.80104.80-1.87%1,061,597
Aug 28, 2025105.75106.88104.99106.80106.801.06%842,716
Aug 27, 2025105.00106.23104.63105.68105.680.14%1,179,667
Aug 26, 2025105.23106.04104.75105.53105.530.63%794,065
Aug 25, 2025107.09107.60104.82104.87104.87-2.48%819,725
Aug 22, 2025107.69109.36107.40107.54107.540.55%925,848
Aug 21, 2025107.48107.65106.01106.95106.95-0.57%1,014,973
Aug 20, 2025108.07108.75105.70107.56107.56-0.68%1,244,585
Aug 19, 2025106.76108.35105.71108.30108.301.34%1,134,633
Aug 18, 2025107.99108.49106.86106.87106.87-0.60%1,381,289
Aug 15, 2025105.13107.94104.65107.52107.522.56%1,014,645
Aug 14, 2025106.60107.30104.71104.84104.84-2.19%803,359
Aug 13, 2025106.10107.53104.47107.19107.190.90%877,984
Aug 12, 2025105.93107.28104.42106.23106.230.34%1,647,244
Aug 11, 2025106.93107.87105.68105.87105.87-0.71%1,263,917
Aug 8, 2025104.22107.14103.76106.63106.631.19%1,561,164
Aug 7, 2025105.99107.76104.38105.38105.38-0.70%2,520,629
Aug 6, 2025101.84107.0097.72106.12106.12-2.88%5,427,223
Aug 5, 2025110.17112.58109.11109.27109.27-0.92%1,870,547
Aug 4, 2025109.03110.41107.73110.28110.282.48%1,494,766
Aug 1, 2025108.53108.84106.27107.61107.61-1.45%1,159,094
Jul 31, 2025110.88111.89108.88109.19109.19-1.66%1,228,764
Jul 30, 2025110.42112.13109.92111.03111.030.53%1,662,062
Jul 29, 2025111.23111.66110.22110.45110.45-0.70%956,521
Jul 28, 2025112.74112.91110.68111.23111.23-1.35%975,964
Jul 25, 2025112.57113.17111.39112.75112.750.30%765,133
Jul 24, 2025113.02114.02111.86112.41112.41-0.52%999,029
Jul 23, 2025113.96114.47111.95113.00113.00-0.48%937,954
Jul 22, 2025110.48113.96109.82113.55113.553.21%1,492,602
Jul 21, 2025112.55112.56110.02110.02110.02-2.19%1,072,108
Jul 18, 2025110.47112.73109.84112.48112.482.12%1,289,647
Jul 17, 2025109.14111.32109.14110.14110.140.52%1,287,670