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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	105.51	103.77	103.77	105.54	102.76	1.58M
November 11, 2025	105.19	105.85	105.85	106.49	104.44	1.74M
November 10, 2025	106.24	105.22	105.22	106.7	104.06	1.66M
November 07, 2025	104.02	106.35	106.35	106.42	103.2	2.14M
November 06, 2025	103.35	103.24	103.24	104.72	100.4	4.04M
November 05, 2025	92.05	91.7	91.7	92.62	90.95	2.47M
November 04, 2025	92.41	91.32	91.32	92.82	90.63	1.65M
November 03, 2025	90	91.92	91.92	92.12	89.33	1.91M
October 31, 2025	90.33	90.69	90.69	90.79	88.74	1.22M
October 30, 2025	91.21	89.98	89.98	92.3	89.72	1.83M
October 29, 2025	93.53	91.5	91.5	93.53	90.39	1.78M
October 28, 2025	95.77	93.65	93.65	96.37	93.48	1.14M
October 27, 2025	99.36	96.28	96.28	99.36	96.23	1.6M
October 24, 2025	96.66	98.4	98.4	98.84	96.5	1.01M
October 23, 2025	96.63	95.96	95.96	96.76	94.05	939,400
October 22, 2025	96.31	96.69	96.69	97.6	96.12	1.13M
October 21, 2025	95.04	96.53	96.53	96.59	94.55	735,539
October 20, 2025	94.92	95.24	95.24	95.62	94.37	895,300
October 17, 2025	93.73	94.23	94.23	94.76	92.66	888,500
October 16, 2025	94.19	92.58	92.58	94.97	91.82	1.39M
October 15, 2025	94.22	94.26	94.26	95.49	93.71	1.37M
October 14, 2025	92.3	94.73	94.73	95.6	91.97	1.49M
October 13, 2025	93.28	92.67	92.67	94.24	91.58	1.5M
October 10, 2025	94.36	93.62	93.62	94.47	93.06	1.32M
October 09, 2025	95.63	94.27	94.27	95.65	93.57	1.59M
October 08, 2025	97.25	95.91	95.91	97.44	95.76	919,704
October 07, 2025	98.32	96.8	96.8	98.32	96.53	1.01M
October 06, 2025	101.15	97.96	97.96	101.62	97.64	1.47M
October 03, 2025	102.78	100.63	100.63	102.89	98.79	1.79M
October 02, 2025	102.78	102.7	102.7	104.4	102.07	719,200
October 01, 2025	103.51	103.06	103.06	103.51	101.46	896,138
September 30, 2025	104.56	103.8	103.8	105.07	103.55	995,276
September 29, 2025	104.08	105.17	105.17	105.19	103.51	890,400
September 26, 2025	103.31	103.66	103.66	104.42	101.52	1.04M
September 25, 2025	103.12	103.39	103.39	104.03	101.58	852,864
September 24, 2025	100.28	103.24	103.24	105.5	100.28	1.98M
September 23, 2025	101.64	99.39	99.39	102.45	98.95	1.36M
September 22, 2025	101	101.79	101.79	101.95	100.4	1.04M
September 19, 2025	100.67	101	101	101.5	99.87	1.37M
September 18, 2025	98.77	100.28	100.28	100.6	97.85	962,600
September 17, 2025	101.03	98.64	98.64	101.63	98.07	1.64M
September 16, 2025	100.24	100.77	100.77	100.78	99.19	1.79M
September 15, 2025	102.16	100.56	100.56	103.05	100.18	1.1M
September 12, 2025	102.68	101.77	101.77	103.11	101.44	813,700
September 11, 2025	101.7	103.43	103.43	104.69	101.7	1.14M
September 10, 2025	102.38	101.48	101.48	103.14	101.11	986,716
September 09, 2025	104.13	102.58	102.58	104.49	102	754,126
September 08, 2025	104.68	104.23	104.23	105.52	103.3	912,937
September 05, 2025	103.17	104.51	104.51	104.7	102.9	1M
September 04, 2025	102.21	102.96	102.96	103.5	101.42	852,143
September 03, 2025	101.3	101.85	101.85	102.15	100.96	1.28M
September 02, 2025	104.06	101.72	101.72	105.59	101.59	1.23M
August 29, 2025	106.09	104.8	104.8	106.79	104.58	1.06M
August 28, 2025	105.75	106.8	106.8	106.88	104.99	842,716
August 27, 2025	105	105.68	105.68	106.23	104.63	1.18M
August 26, 2025	105.23	105.53	105.53	106.04	104.75	794,100
August 25, 2025	107.09	104.87	104.87	107.6	104.82	819,725
August 22, 2025	107.69	107.54	107.54	109.36	107.4	925,848
August 21, 2025	107.48	106.95	106.95	107.65	106.01	1.01M
August 20, 2025	108.07	107.56	107.56	108.75	105.7	1.24M

Planet Fitness, Inc. (PLNT) NYSE