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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Planet Fitness, Inc. (PLNT) NYSE