Planet Fitness, Inc. - 0KJD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	105.13	105.13	105.13	105.13	105.13	6
August 14, 2025	106.81	106.85	106.85	106.85	106.81	5
August 13, 2025	105.8	105.62	105.62	105.8	105.37	55
August 12, 2025	103.84	105.13	105.13	105.13	103.84	4
August 11, 2025	106.04	106.84	106.84	107.13	106.04	340
August 08, 2025	104.49	105.27	105.27	105.27	104.49	200
August 07, 2025	104.97	107.04	107.04	107.43	104.97	67
August 06, 2025	106	101.2	101.2	106	98.88	1,545
August 05, 2025	111	110.38	110.38	112.38	109.18	52
August 04, 2025	108.71	108.89	108.89	108.89	108.71	61
August 01, 2025	108.03	106.52	106.52	108.18	106.52	55
July 31, 2025	110.2	111.26	111.26	111.58	110.2	128
July 30, 2025	110.62	111.32	111.32	111.32	109.15	23
July 29, 2025	111.44	110.9	110.9	111.44	110.9	6
July 25, 2025	112.57	112.57	112.57	112.57	112.57	2
July 24, 2025	112.86	112.86	112.86	112.86	112.86	3
July 23, 2025	114.03	113.61	113.61	114.22	113.6	107
July 22, 2025	109.79	112.81	112.81	112.81	109.79	51
July 21, 2025	112.29	111.23	111.23	112.29	110.45	7
July 18, 2025	110.72	110.72	110.72	110.72	110.72	12
July 17, 2025	110.32	110.62	110.62	110.62	110.32	36
July 16, 2025	110.1	110.8	110.8	110.8	110.1	5
July 15, 2025	111.33	111.41	111.41	112.87	111.33	170
July 14, 2025	110.1	110.58	110.58	111.42	110.1	740
July 11, 2025	107.65	109.5	109.5	110.2	107.65	1,025
July 10, 2025	106.01	106.8	106.8	107.09	106.01	248
July 09, 2025	104.59	106.87	106.87	106.87	104.29	277
July 08, 2025	106.21	106.69	106.69	106.69	106.21	58
July 07, 2025	106.86	107.04	107.04	107.75	106.54	59
July 03, 2025	107.44	108.05	108.05	108.05	107.44	474
July 02, 2025	105.53	105.2	105.2	105.53	103.46	394
July 01, 2025	108.11	107.89	107.89	108.13	107.89	103
June 30, 2025	108.75	106.69	106.69	108.98	106.3	621
June 27, 2025	109.47	110.57	109.3	110.63	108.96	2,906
June 26, 2025	105.67	106.25	106.25	106.25	105.67	4,860
June 25, 2025	106.96	106.96	106.96	106.96	106.96	127
June 24, 2025	110.1	111.03	111.03	111.03	108.79	210
June 23, 2025	108.33	108.33	108.33	108.33	108.33	12
June 20, 2025	108.01	107.31	107.31	108.01	107.31	214
June 18, 2025	105.7	107.65	107.65	107.65	103.5	216
June 17, 2025	100.16	102.08	102.08	102.08	99.1	733
June 16, 2025	102.69	104.92	104.92	105	101.57	109
June 13, 2025	102.72	103.64	103.64	104.67	102.72	390
June 12, 2025	101	102.99	102.99	103.92	101	9,000
June 11, 2025	103.22	102.53	102.53	103.22	102.01	37
June 10, 2025	102.4	101.69	101.69	103.71	101.69	437
June 09, 2025	103.03	102.76	102.76	105.39	102.75	618
June 06, 2025	106.54	105.77	105.77	106.54	105.59	7
June 05, 2025	104.47	106.57	106.57	107.02	103.66	2,424
June 04, 2025	104.48	105.13	105.13	105.13	104.48	31
June 03, 2025	105.7	105.05	105.05	105.7	104.33	22
June 02, 2025	102.86	103.68	103.68	103.68	102.61	32
May 30, 2025	103.27	103.23	103.23	103.27	102.67	2
May 29, 2025	102.7	102.77	102.77	102.77	102.7	23
May 28, 2025	102.9	103.43	103.43	103.43	102.9	409
May 27, 2025	105.99	103.78	103.78	106.05	101.74	15
May 23, 2025	100.52	104.5	104.5	104.5	100.52	146
May 22, 2025	105.91	105.11	105.11	107	104.65	986
May 21, 2025	103.1	104.26	104.26	104.96	102.57	391
May 20, 2025	102.12	102.12	102.12	102.12	102.12	407

Planet Fitness, Inc. (0KJD.L) LSE