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 $2,848.35 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $698.12, while $1000 invested 1 year ago would be worth $457.2. This corresponds to total returns of 184.83%, -30.19%, -54.28%, respectively, with annualized returns of 11.03%, -6.93%, -54.28%.

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
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
June 15, 2026	50.97	49.98	49.98	51.71	49.86	2.2M
June 12, 2026	51.28	51.01	51.01	51.94	50.66	1.75M
June 11, 2026	50.2	51.48	51.48	51.6	49.71	1.58M
June 10, 2026	51.33	50.6	50.6	51.69	50.31	1.73M
June 09, 2026	50.65	50.96	50.96	51.9	50.1	2.33M
June 08, 2026	50.19	50.73	50.73	52.31	49.59	2.07M
June 05, 2026	50.6	50.68	50.68	52.87	50.19	1.61M
June 04, 2026	52.44	51.33	51.33	52.66	50.91	1.78M
June 03, 2026	52.76	51.53	51.53	52.76	50.67	2.26M
June 02, 2026	52.95	53.31	53.31	54.2	51.87	1.82M
June 01, 2026	52.95	52.88	52.88	53.2	51.66	2.22M
May 29, 2026	52.83	53.51	53.51	54.38	52.5	1.99M
May 28, 2026	51.76	52.9	52.9	53.37	51.26	1.42M
May 27, 2026	52.47	51.99	51.99	53.36	51.69	1.85M
May 26, 2026	51.2	52.57	52.57	53.04	50.68	2.08M
May 22, 2026	50.62	52.05	52.05	52.22	50.6	1.85M
May 21, 2026	50	50.48	50.48	51.17	49.16	2.75M
May 20, 2026	51.81	50.24	50.24	52.01	49.62	2.76M
May 19, 2026	54.26	51.65	51.65	55.03	51.28	3.99M
May 18, 2026	52.27	54.13	54.13	54.2	51.8	3.13M
May 15, 2026	52	52.64	52.64	53.49	51.34	3.26M
May 14, 2026	50.94	51.5	51.5	53.15	50.46	3.32M
May 13, 2026	49.1	50.59	50.59	50.63	48.02	2.89M
May 12, 2026	49.54	49.49	49.49	51.61	49.25	5.99M
May 11, 2026	45.66	48.4	48.4	48.57	45.19	5.28M
May 08, 2026	42.52	45.88	45.88	46.5	41.5	7.55M
May 07, 2026	44.83	44.01	44.01	45	37.03	17.02M
May 06, 2026	64.31	63.96	63.96	65.23	63.83	3.77M
May 05, 2026	63.38	64.31	64.31	65.07	63.38	2.96M
May 04, 2026	64.69	63.29	63.29	65.13	62.39	2.36M
May 01, 2026	67.67	65.38	65.38	68.47	65.32	1.44M
April 30, 2026	64	66.67	66.67	66.68	64	1.94M
April 29, 2026	64.02	64.19	64.19	64.93	63.41	1.55M
April 28, 2026	67	64.46	64.46	67.7	63.88	2.29M
April 27, 2026	69.42	66.57	66.57	70.59	66.53	1.46M
April 24, 2026	69.27	69.62	69.62	69.77	68.26	960,182
April 23, 2026	70.94	69.12	69.12	71.07	67.82	1.66M
April 22, 2026	71.78	71.18	71.18	72.26	70.85	1.12M
April 21, 2026	73.65	71.98	71.98	74.29	71.37	932,622
April 20, 2026	72.55	73.7	73.7	75.19	72.47	1.47M
April 17, 2026	71.47	72.77	72.77	73.29	71.45	1.58M