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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	105.38	109.79	109.79	110.48	105.13	1.62M
November 20, 2025	104.01	104.98	104.98	106.7	104.01	958,000
November 19, 2025	103.63	104.09	104.09	104.69	102.49	1.16M
November 18, 2025	101.77	103.41	103.41	104.5	101.26	1.27M
November 17, 2025	105.79	102.23	102.23	105.79	101.76	1.98M
November 14, 2025	106.36	105.91	105.91	107.21	105.18	1.41M
November 13, 2025	107.71	107.11	107.11	111.12	106.75	2.97M
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

Planet Fitness, Inc. (PLNT) NYSE