Planet Fitness, Inc. (PLNT) NYSE

73.29

+1.15(+1.59%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	72.04	73.29	73.29	73.81	70.32	1.28M
April 01, 2026	74.03	72.14	72.14	74.22	70.76	1.87M
March 31, 2026	75.4	74.38	74.38	76.34	73.64	1.32M
March 30, 2026	74.09	73.73	73.73	74.68	72.9	1.29M
March 27, 2026	75.07	73.8	73.8	75.94	73.71	1.06M
March 26, 2026	74.98	75.4	75.4	76.46	74.7	986,877
March 25, 2026	75.73	75.16	75.16	76.4	73.94	1.04M
March 24, 2026	74.47	75.21	75.21	76.17	73.25	1.61M
March 23, 2026	75.87	74.95	74.95	76.74	74.93	1.47M
March 20, 2026	75.8	74.34	74.34	76.27	74.04	2.02M
March 19, 2026	74.34	76.04	76.04	76.71	74.32	1.42M
March 18, 2026	73.57	74.65	74.65	76	73.03	1.43M
March 17, 2026	75	74.06	74.06	76.51	73.79	1.13M
March 16, 2026	73.59	75.3	75.3	75.79	73.01	1.5M
March 13, 2026	74.94	73.62	73.62	75.73	73.32	2.33M
March 12, 2026	78.29	74.76	74.76	78.6	74.65	1.41M
March 11, 2026	77.17	77.92	77.92	78.18	75.52	1.53M
March 10, 2026	76.72	76.29	76.29	78.18	73.29	2.56M
March 09, 2026	77.48	77.89	77.89	78.18	75.34	2.27M
March 06, 2026	79.84	78.68	78.68	80.03	78.1	1.73M
March 05, 2026	81.35	79.94	79.94	81.82	77.01	2.17M
March 04, 2026	82.01	81.39	81.39	82.85	80.62	1.39M
March 03, 2026	80.64	82.83	82.83	83.45	80	1.81M
March 02, 2026	80.91	81.84	81.84	82.43	80.75	1.92M
February 27, 2026	82.51	82.15	82.15	83.28	80.99	1.86M
February 26, 2026	80.5	83.77	83.77	84.05	79.57	2.98M
February 25, 2026	82.86	80.05	80.05	82.98	79.2	4.4M
February 24, 2026	82.89	82.61	82.61	86.47	79.18	5.61M
February 23, 2026	90.4	90.75	90.75	91.09	89.34	3.04M
February 20, 2026	91.07	90.65	0	92.93	90.03	2.08M
February 19, 2026	94.24	91.13	0	94.39	91.02	1.68M
February 18, 2026	92.95	93.89	0	95.3	92.93	1.54M
February 17, 2026	91.33	92.58	0	94.86	91.26	2.06M
February 13, 2026	88.13	90.7	0	91.29	87.71	1.64M
February 12, 2026	92.75	88.66	0	92.75	87.44	2.68M
February 11, 2026	92.72	92.07	0	92.72	91.1	1.34M
February 10, 2026	92.61	93.01	0	93.66	92.14	1.27M
February 09, 2026	91.61	91.7	0	92.89	90.1	1.12M
February 06, 2026	90.33	91.61	0	92.3	90.08	2.04M
February 05, 2026	93.6	90.61	0	94.25	90.51	1.31M
February 04, 2026	90.3	92.18	0	93.17	90.3	1.26M
February 03, 2026	90.98	90.76	0	91.29	89.37	1.73M
February 02, 2026	91.38	91.28	0	93.17	91.12	1.4M
January 30, 2026	91.5	91.04	0	92.12	88.83	1.36M
January 29, 2026	91.95	91.77	0	92.44	90.19	1.49M
January 28, 2026	92.87	91.63	0	93.87	91.29	1.86M
January 27, 2026	93.1	92.68	0	93.86	92.05	1.57M
January 26, 2026	93.95	93.28	0	95.01	93.23	1.81M
January 23, 2026	97.45	94.47	0	97.5	93.83	2M
January 22, 2026	97.25	97.69	0	99.01	96.45	1.4M
January 21, 2026	97.38	96.92	0	98.41	96.18	1.55M
January 20, 2026	97.69	97.04	0	98.1	96.74	1.64M
January 16, 2026	98.47	97.71	0	99.49	95.47	1.69M
January 15, 2026	99.5	99.09	0	101.5	98.94	1.83M
January 14, 2026	99.94	100.68	0	102.99	99.5	2.11M
January 13, 2026	101	99.12	0	104.53	98.26	2.52M
January 12, 2026	105	100.59	0	105.94	99.13	4.7M
January 09, 2026	105.8	106.85	0	108.49	105.04	1.7M
January 08, 2026	103.98	105.76	0	106.71	102.06	2.92M
January 07, 2026	105.68	104.4	0	106.9	103.72	1.71M