Planet Fitness, Inc. (PLNT)
NYSE: PLNT · Real-Time Price · USD
64.46
-2.11 (-3.17%)
At close: Apr 28, 2026, 4:00 PM EDT
64.60
+0.14 (0.22%)
After-hours: Apr 28, 2026, 7:55 PM EDT
Planet Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |