Planet Fitness, Inc. (PLNT)
NYSE: PLNT · Real-Time Price · USD
52.74
+0.80 (1.54%)
At close: Jun 26, 2026, 4:00 PM EDT
52.05
-0.69 (-1.31%)
After-hours: Jun 26, 2026, 7:07 PM EDT
Planet Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.14 | 53.41 | 51.89 | 52.74 | 52.74 | 1.54% | 2,004,910 |
| Jun 25, 2026 | 53.02 | 53.41 | 50.92 | 51.94 | 51.94 | -3.56% | 1,795,988 |
| Jun 24, 2026 | 52.20 | 54.00 | 52.04 | 53.86 | 53.86 | 3.90% | 1,767,318 |
| Jun 23, 2026 | 50.72 | 52.05 | 50.50 | 51.84 | 51.84 | 1.53% | 1,231,999 |
| Jun 22, 2026 | 51.84 | 52.30 | 50.85 | 51.06 | 51.06 | -3.62% | 2,030,919 |
| Jun 18, 2026 | 50.94 | 53.13 | 50.14 | 52.98 | 52.98 | 5.52% | 3,347,799 |
| Jun 17, 2026 | 49.99 | 51.20 | 49.58 | 50.21 | 50.21 | -0.22% | 1,800,101 |
| Jun 16, 2026 | 50.10 | 50.92 | 49.33 | 50.32 | 50.32 | 0.68% | 1,957,135 |
| Jun 15, 2026 | 50.97 | 51.71 | 49.86 | 49.98 | 49.98 | -2.02% | 2,203,797 |
| Jun 12, 2026 | 51.28 | 51.94 | 50.66 | 51.01 | 51.01 | -0.91% | 1,747,953 |
| Jun 11, 2026 | 50.20 | 51.60 | 49.71 | 51.48 | 51.48 | 1.74% | 1,577,514 |
| Jun 10, 2026 | 51.33 | 51.69 | 50.31 | 50.60 | 50.60 | -0.71% | 1,733,558 |
| Jun 9, 2026 | 50.65 | 51.90 | 50.10 | 50.96 | 50.96 | 0.45% | 2,324,773 |
| Jun 8, 2026 | 50.19 | 52.31 | 49.59 | 50.73 | 50.73 | 0.10% | 2,067,158 |
| Jun 5, 2026 | 50.60 | 52.87 | 50.19 | 50.68 | 50.68 | -1.27% | 1,610,473 |
| Jun 4, 2026 | 52.44 | 52.66 | 50.91 | 51.33 | 51.33 | -0.39% | 1,780,027 |
| Jun 3, 2026 | 52.76 | 52.77 | 50.67 | 51.53 | 51.53 | -3.34% | 2,541,651 |
| 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 |
| Mar 23, 2026 | 75.87 | 76.74 | 74.93 | 74.95 | 74.95 | 0.82% | 1,472,355 |
| Mar 20, 2026 | 75.80 | 76.27 | 74.04 | 74.34 | 74.34 | -2.24% | 2,046,351 |
| Mar 19, 2026 | 74.34 | 76.71 | 74.32 | 76.04 | 76.04 | 1.86% | 1,432,701 |
| Mar 18, 2026 | 73.57 | 76.00 | 73.03 | 74.65 | 74.65 | 0.81% | 1,430,555 |
| Mar 17, 2026 | 75.00 | 76.51 | 73.79 | 74.05 | 74.05 | -1.66% | 1,356,366 |
| Mar 16, 2026 | 73.59 | 75.79 | 73.01 | 75.30 | 75.30 | 2.28% | 1,498,999 |
| Mar 13, 2026 | 74.94 | 75.73 | 73.32 | 73.62 | 73.62 | -1.52% | 2,336,243 |
| Mar 12, 2026 | 78.29 | 78.60 | 74.65 | 74.76 | 74.76 | -4.06% | 1,410,101 |
| Mar 11, 2026 | 77.17 | 78.18 | 75.52 | 77.92 | 77.92 | 2.14% | 1,527,950 |
| Mar 10, 2026 | 76.72 | 78.18 | 73.29 | 76.29 | 76.29 | -2.05% | 2,565,130 |
| Mar 9, 2026 | 77.48 | 78.18 | 75.34 | 77.89 | 77.89 | -0.98% | 2,268,827 |
| Mar 6, 2026 | 79.84 | 80.03 | 78.10 | 78.66 | 78.66 | -1.60% | 1,726,915 |
| Mar 5, 2026 | 81.35 | 81.82 | 77.01 | 79.94 | 79.94 | -1.78% | 2,168,811 |
| Mar 4, 2026 | 82.01 | 82.85 | 80.62 | 81.39 | 81.39 | -1.74% | 1,686,457 |
| Mar 3, 2026 | 80.86 | 83.45 | 80.00 | 82.83 | 82.83 | 1.21% | 1,815,143 |
| Mar 2, 2026 | 80.91 | 82.43 | 80.75 | 81.84 | 81.84 | -0.38% | 1,924,299 |
| Feb 27, 2026 | 82.51 | 83.28 | 80.99 | 82.15 | 82.15 | -1.93% | 1,855,377 |
| Feb 26, 2026 | 80.50 | 84.05 | 79.57 | 83.77 | 83.77 | 4.65% | 2,982,999 |
| Feb 25, 2026 | 82.86 | 82.98 | 79.20 | 80.05 | 80.05 | -3.10% | 4,401,079 |
| Feb 24, 2026 | 82.89 | 86.47 | 79.18 | 82.61 | 82.61 | -8.97% | 5,613,414 |
| Feb 23, 2026 | 90.40 | 91.09 | 89.34 | 90.75 | 90.75 | 0.11% | 3,038,776 |
| Feb 20, 2026 | 91.07 | 92.93 | 90.03 | 90.65 | 90.65 | -0.53% | 2,084,419 |
| Feb 19, 2026 | 94.24 | 94.39 | 91.02 | 91.13 | 91.13 | -2.94% | 1,677,758 |
| 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% | 2,063,962 |
| 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% | 2,684,442 |
| Feb 11, 2026 | 92.72 | 92.72 | 91.10 | 92.07 | 92.07 | -1.01% | 1,340,197 |
| Feb 10, 2026 | 92.61 | 93.66 | 92.14 | 93.01 | 93.01 | 1.43% | 1,268,245 |
| Feb 9, 2026 | 91.61 | 92.89 | 90.10 | 91.70 | 91.70 | 0.10% | 1,124,678 |
| Feb 6, 2026 | 90.33 | 92.30 | 90.08 | 91.61 | 91.61 | 1.10% | 2,036,218 |
| Feb 5, 2026 | 93.60 | 94.25 | 90.51 | 90.61 | 90.61 | -1.70% | 1,314,401 |
| 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% | 1,731,906 |