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 $2,835.93 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $651.89, while $1000 invested 1 year ago would be worth $561.57. This corresponds to total returns of 183.59%, -34.81%, -43.84%, respectively, with annualized returns of 10.98%, -8.21%, -43.84%.

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
November 12, 2026	61.04	60.15	60.15	61.85	59.94	1.11M
November 11, 2026	60.88	61.19	61.19	61.84	60.84	1.08M
November 10, 2026	61.1	61.34	61.34	61.49	60.11	1.14M
November 09, 2026	60.02	61.11	61.11	61.74	59.43	1.76M
November 06, 2026	58.54	60.31	60.31	60.94	58.54	2.03M
November 05, 2026	58.27	60.07	60.07	60.2	57.75	2.7M
November 04, 2026	55.06	57.34	57.34	57.96	55.06	1.95M
November 03, 2026	55.45	55.03	55.03	55.94	54.6	1.44M
November 02, 2026	54.83	55.65	55.65	55.89	54.46	1.47M
October 30, 2026	54.1	53.58	53.58	54.3	53.23	1.58M
October 29, 2026	53.7	53.72	53.72	54.38	53.21	1.04M
October 28, 2026	52.61	52.63	52.63	53.59	52.2	1.31M
October 27, 2026	52.65	52.26	52.26	52.9	51.5	1.14M
October 26, 2026	52.07	52.44	52.44	53.2	51.5	1.34M
October 23, 2026	53.08	52.52	52.52	53.58	52.11	1.64M
October 22, 2026	52.21	53.27	53.27	54.44	51.85	2.69M
October 21, 2026	52.38	51.69	51.69	52.51	51.14	1.64M
October 20, 2026	53.21	52.96	52.96	53.78	52.77	1.73M
October 19, 2026	51.08	52.89	52.89	52.91	50.52	2.21M
October 16, 2026	49.48	50.92	50.92	51.9	49.39	2.48M
October 15, 2026	47.66	49.41	49.41	49.83	47.42	1.93M
October 14, 2026	47.27	46.95	46.95	47.41	45.87	2.42M
October 13, 2026	48.06	47.45	47.45	48.23	46.69	1.67M
October 12, 2026	48.16	47.89	47.89	48.71	47.31	1.92M
October 09, 2026	44.72	47.98	47.98	48.2	44.72	3.13M
October 08, 2026	42.88	44.03	44.03	44.06	42.82	2.51M
October 07, 2026	42.19	43.09	43.09	43.37	42	1.73M
October 06, 2026	41.92	42.25	42.25	42.82	41.76	1.88M
October 05, 2026	42.1	42.07	42.07	42.51	40.94	2.21M
October 02, 2026	42.08	42.41	42.41	43.08	41.77	1.71M
October 01, 2026	42.49	41.85	41.85	42.97	41.24	2.15M
September 30, 2026	40.9	42.22	42.22	42.86	40.68	3.99M
September 29, 2026	40.61	40.74	40.74	40.97	40.25	2.45M
September 28, 2026	42.38	40.5	40.5	42.5	40.25	3.6M
September 25, 2026	41.97	42.68	42.68	43.16	40.73	3.62M
September 24, 2026	41.51	40.72	40.72	42.09	39.9	3.32M
September 23, 2026	42.69	41	41	42.73	40.56	5.44M
September 22, 2026	48.23	42.6	42.6	48.33	41.79	7.46M
September 21, 2026	49.54	47.05	47.05	49.54	46.75	2.78M
September 18, 2026	49.87	49.49	49.49	50.59	49.09	3.79M
September 17, 2026	50.38	49.91	49.91	51.59	49.69	1.8M
September 16, 2026	50.43	50.02	50.02	51	49.49	2.07M
September 15, 2026	50.85	50.81	50.81	51.3	49.53	1.29M
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