Planet Fitness, Inc. (PLNT) NYSE

51.50

+0.91(+1.80%)

Updated at May 14 04:00PM

Currency In USD

PLNT Historical Return

If you invested $1000 in Planet Fitness, Inc. (PLNT) 10 years ago, it would be worth $3,428.76 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $652.39, while $1000 invested 1 year ago would be worth $525.62. This corresponds to total returns of 242.88%, -34.76%, -47.44%, respectively, with annualized returns of 13.11%, -8.19%, -47.44%.

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
May 14, 2026	50.94	51.5	51.5	53.15	50.46	3.32M
May 13, 2026	49.1	50.59	50.59	50.63	48.02	2.89M
May 12, 2026	49.54	49.49	49.49	51.61	49.25	5.99M
May 11, 2026	45.66	48.4	48.4	48.57	45.19	5.28M
May 08, 2026	42.52	45.88	45.88	46.5	41.5	7.55M
May 07, 2026	44.83	44.01	44.01	45	37.03	17.02M
May 06, 2026	64.31	63.96	63.96	65.23	63.83	3.77M
May 05, 2026	63.38	64.31	64.31	65.07	63.38	2.96M
May 04, 2026	64.69	63.29	63.29	65.13	62.39	2.36M
May 01, 2026	67.67	65.38	65.38	68.47	65.32	1.44M
April 30, 2026	64	66.67	66.67	66.68	64	1.94M
April 29, 2026	64.02	64.19	64.19	64.93	63.41	1.55M
April 28, 2026	67	64.46	64.46	67.7	63.88	2.29M
April 27, 2026	69.42	66.57	66.57	70.59	66.53	1.46M
April 24, 2026	69.27	69.62	69.62	69.77	68.26	960,182
April 23, 2026	70.94	69.12	69.12	71.07	67.82	1.66M
April 22, 2026	71.78	71.18	71.18	72.26	70.85	1.12M
April 21, 2026	73.65	71.98	71.98	74.29	71.37	932,622
April 20, 2026	72.55	73.7	73.7	75.19	72.47	1.47M
April 17, 2026	71.47	72.77	72.77	73.29	71.45	1.58M
April 16, 2026	72.25	71.46	71.46	72.88	71.14	874,834
April 15, 2026	71.86	72.22	72.22	72.64	71.6	1.03M
April 14, 2026	70.06	71.8	71.8	71.84	70.02	1.19M
April 13, 2026	69.8	70.24	70.24	70.72	69.1	1.3M
April 10, 2026	72.23	70.4	70.4	72.36	70.32	929,807
April 09, 2026	73.43	72.41	72.41	73.74	71.71	1.39M
April 08, 2026	75.22	73.97	73.97	75.98	73.75	1.08M
April 07, 2026	73.44	74.24	74.24	74.65	72.88	1.04M
April 06, 2026	73.08	73.48	73.48	73.94	72.13	670,934
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	74.05	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	74.75	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	78.66	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	90.65	92.93	90.03	2.08M
February 19, 2026	94.24	91.13	91.13	94.39	91.02	1.68M