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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	106.76	108.3	108.3	108.35	105.71	1.13M
August 18, 2025	107.99	106.87	106.87	108.49	106.86	1.38M
August 15, 2025	105.13	107.52	107.52	107.94	104.65	1.01M
August 14, 2025	106.6	104.84	104.84	107.3	104.71	803,400
August 13, 2025	106.1	107.21	107.21	107.53	104.47	878,000
August 12, 2025	105.93	106.23	106.23	107.28	104.42	1.65M
August 11, 2025	106.93	105.87	105.87	107.87	105.68	1.26M
August 08, 2025	104.22	106.63	106.63	107.14	103.76	1.56M
August 07, 2025	105.99	105.38	105.38	107.76	104.38	2.52M
August 06, 2025	101.84	106.12	106.12	107	97.72	5.43M
August 05, 2025	110.17	109.27	109.27	112.58	109.11	1.87M
August 04, 2025	109.03	110.28	110.28	110.41	107.73	1.49M
August 01, 2025	108.53	107.61	107.61	108.84	106.27	1.16M
July 31, 2025	110.88	109.19	109.19	111.89	108.88	1.23M

Planet Fitness, Inc. (PLNT) NYSE