Planet Fitness, Inc. - PLNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	91.07	90.65	90.65	92.93	90.03	2.08M
February 19, 2026	94.24	91.13	91.13	94.39	91.02	1.68M
February 18, 2026	92.95	93.89	93.89	95.3	92.93	1.54M
February 17, 2026	91.33	92.58	92.58	94.86	91.26	2.06M
February 13, 2026	88.13	90.7	90.7	91.29	87.71	1.64M
February 12, 2026	92.75	88.66	88.66	92.75	87.44	2.68M
February 11, 2026	92.72	92.07	92.07	92.72	91.1	1.34M
February 10, 2026	92.61	93.01	93.01	93.66	92.14	1.27M
February 09, 2026	91.61	91.7	91.7	92.89	90.1	1.12M
February 06, 2026	90.33	91.61	91.61	92.3	90.08	2.04M
February 05, 2026	93.6	90.61	90.61	94.25	90.51	1.31M
February 04, 2026	90.3	92.18	92.18	93.17	90.3	1.26M
February 03, 2026	90.98	90.76	90.76	91.29	89.37	1.73M
February 02, 2026	91.38	91.28	91.28	93.17	91.12	1.4M
January 30, 2026	91.5	91.04	91.04	92.12	88.83	1.36M
January 29, 2026	91.95	91.77	91.77	92.44	90.19	1.49M
January 28, 2026	92.87	91.63	91.63	93.87	91.29	1.86M
January 27, 2026	93.1	92.68	92.68	93.86	92.05	1.57M
January 26, 2026	93.95	93.28	93.28	95.01	93.23	1.81M
January 23, 2026	97.45	94.47	94.47	97.5	93.83	2M
January 22, 2026	97.25	97.69	97.69	99.01	96.45	1.4M
January 21, 2026	97.38	96.92	96.92	98.41	96.18	1.55M
January 20, 2026	97.69	97.04	97.04	98.1	96.74	1.64M
January 16, 2026	98.47	97.71	97.71	99.49	95.47	1.69M
January 15, 2026	99.5	99.09	99.09	101.5	98.94	1.83M
January 14, 2026	99.94	100.68	100.68	102.99	99.5	2.11M
January 13, 2026	101	99.12	99.12	104.53	98.28	2.12M
January 12, 2026	105	100.59	100.59	105.94	99.13	4.7M
January 09, 2026	105.8	106.85	106.85	108.49	105.04	1.7M
January 08, 2026	103.98	105.76	105.76	106.71	102.06	2.92M
January 07, 2026	105.68	104.4	104.4	106.9	103.72	1.71M
January 06, 2026	104.67	105.53	105.53	107.13	104.44	1.68M
January 05, 2026	108.69	105.38	105.38	109.02	103.49	2.75M
January 02, 2026	109.5	109.73	109.73	110.53	108.31	1.09M
December 31, 2025	108.87	108.47	108.47	109.43	108.04	818,933
December 30, 2025	109.24	109.2	109.2	109.8	108.87	947,109
December 29, 2025	109.07	109.4	109.4	109.98	108.07	1.17M
December 26, 2025	110.21	109.07	109.07	110.21	108.7	992,200
December 24, 2025	111.2	109.95	109.95	111.35	109.58	606,113
December 23, 2025	111.45	111.63	111.63	112.54	110.76	1.22M
December 22, 2025	111.29	111.39	111.39	112.13	110.7	1.1M
December 19, 2025	109.97	111.38	111.38	111.89	109.58	2.05M
December 18, 2025	110.5	110.06	110.06	111.45	108.7	1.71M
December 17, 2025	108.81	110	110	111.58	108.81	2.1M
December 16, 2025	113.18	109.56	109.56	114.26	109.17	2.31M
December 15, 2025	108.61	109.86	109.86	110.32	107.86	655,581
December 12, 2025	109.09	108.61	108.61	109.6	108.04	949,800
December 11, 2025	108.16	108.57	108.57	109.98	107.77	1.11M
December 10, 2025	108.5	107.54	107.54	109	106.66	1.32M
December 09, 2025	109.38	107.82	107.82	110.42	107.71	1.04M
December 08, 2025	110.54	109.15	109.15	111.3	109.01	1.01M
December 05, 2025	109.29	111.08	111.08	112.17	108.26	1.13M
December 04, 2025	108.53	109.4	109.4	109.6	107.74	678,732
December 03, 2025	108.99	108.43	108.43	110.05	107.78	1.01M
December 02, 2025	109.57	108.78	108.78	111.51	108.71	1.17M
December 01, 2025	111.06	109	109	111.64	108.68	1.38M
November 28, 2025	111.71	111.97	111.97	113.12	111.51	539,243
November 26, 2025	111.97	111.84	111.84	113	111.67	863,044
November 25, 2025	109.24	111.67	111.67	112.31	109.07	1.25M
November 24, 2025	109.14	108.9	108.9	110.46	108.49	1.3M

Planet Fitness, Inc. (PLNT) NYSE