Planet Fitness, Inc. (PLNT) NYSE

Currency In USD

PLNT Historical Return

If you invested $1000 in Planet Fitness, Inc. (PLNT) 10 years ago, it would be worth $2,908.31 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $648.81, while $1000 invested 1 year ago would be worth $504.67. This corresponds to total returns of 190.83%, -35.12%, -49.53%, respectively, with annualized returns of 11.26%, -8.28%, -49.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PLNT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	51	50.75	50.75	51.39	50.26	1.46M
September 10, 2026	49.82	49.98	49.98	50.16	49.08	2.02M
September 09, 2026	49.27	49.88	49.88	50	48.55	2.37M
September 08, 2026	51.12	49.88	49.88	51.65	49.79	1.55M
September 04, 2026	51.22	50.87	50.87	51.44	50.43	1.13M
September 03, 2026	52.14	51.5	51.5	52.43	51.04	1.01M
September 02, 2026	50.73	51.68	51.68	52.46	50.46	1.31M
September 01, 2026	50.77	50.47	50.47	51.31	49.89	1.48M
August 31, 2026	52.74	51.6	51.6	53	51.47	2.15M
August 28, 2026	51.76	53.33	53.33	53.59	51.76	1.52M
August 27, 2026	52.44	51.7	51.7	53.35	51.69	1.65M
August 26, 2026	51.94	53.29	53.29	53.78	51.94	1.32M
August 25, 2026	53.67	52.54	52.54	54.13	51.61	1.62M
August 24, 2026	54.16	53.86	53.86	55.37	53.63	1.54M
August 21, 2026	53.29	54.2	54.2	54.52	53.21	1.71M
August 20, 2026	53.81	53.12	53.12	53.83	52.66	1.34M
August 19, 2026	54.17	53.95	53.95	54.17	52.39	1.73M
August 18, 2026	51.71	53.36	53.36	53.79	51.06	2.35M
August 17, 2026	50.42	50.63	50.63	52.75	50.03	2.22M
August 14, 2026	49.15	50.36	50.36	51.2	49.15	1.45M
August 13, 2026	48	49.1	49.1	49.22	47.58	3.06M
August 12, 2026	48.79	48.26	48.26	48.8	47.75	1.64M
August 11, 2026	48.68	47.92	47.92	49.22	47.71	3M
August 10, 2026	49.6	48.96	48.96	49.9	48.41	3.22M
August 07, 2026	51.53	50.01	50.01	51.55	49.97	2.9M
August 06, 2026	55.5	51.21	51.21	56.26	51.13	5.22M
August 05, 2026	56.14	56.59	56.59	56.94	55.64	2.36M
August 04, 2026	55.72	55.97	55.97	56.2	54.75	1.42M
August 03, 2026	56.32	56.23	56.23	57.4	56.02	1.66M
July 31, 2026	56.23	55.91	55.91	56.38	55.2	1.22M
July 30, 2026	55.38	55.98	55.98	56.12	54.08	1.72M
July 29, 2026	55.91	56.19	56.19	57.02	55.14	2.03M
July 28, 2026	54.97	55.94	55.94	56.25	54.32	2.49M
July 27, 2026	54.21	54.22	54.22	54.65	53.01	3.28M
July 23, 2026	53.84	54.23	54.23	54.49	53.16	1.4M
July 22, 2026	53.13	54.05	54.05	54.92	52.92	1.41M
July 21, 2026	55.5	55.08	55.08	56.2	54.25	1.66M
July 20, 2026	53	55.25	55.25	56.18	53	2.66M
July 17, 2026	52.84	52.36	52.36	53.56	52.08	1.68M
July 16, 2026	52.28	52.88	52.88	53.43	52.1	1.61M
July 15, 2026	50.76	52.24	52.24	52.44	50.18	1.99M
July 14, 2026	50.35	50.9	50.9	51.27	49.94	1.69M
July 13, 2026	51.05	50.5	50.5	51.7	50.45	1.52M
July 10, 2026	51.83	51.33	51.33	52.22	51.04	1.02M
July 09, 2026	51.02	51.38	51.38	51.71	50.22	1.41M
July 08, 2026	51.65	51.69	51.69	51.98	50.88	1.23M
July 07, 2026	53	52.3	52.3	53.54	52.04	1.22M
July 06, 2026	52.69	52.42	52.42	52.98	51.52	1.24M
July 02, 2026	53.72	53.45	53.45	54.47	52.89	1.76M
July 01, 2026	52.66	52.69	52.69	53.23	51.69	2.01M
June 30, 2026	51.71	52.17	52.17	52.49	51.22	1.3M
June 29, 2026	53.03	51.58	51.58	53.32	51.55	1.75M
June 26, 2026	52.14	52.74	52.74	53.41	51.89	2.02M
June 25, 2026	53.02	51.94	51.94	53.41	50.92	1.8M
June 24, 2026	52.2	53.86	53.86	54	52.04	1.77M
June 23, 2026	50.72	51.84	51.84	52.05	50.5	1.23M
June 22, 2026	51.84	51.06	51.06	52.3	50.85	2.03M
June 18, 2026	50.94	52.98	52.98	53.13	50.14	3.38M
June 17, 2026	49.99	50.21	50.21	51.2	49.58	1.8M
June 16, 2026	50.1	50.32	50.32	50.92	49.33	1.96M