Planet Fitness Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	48.850	48.850	48.850	48.850	48.850	23
2022-11-18	50.600	50.600	50.600	50.600	50.600	12
2022-11-17	49.320	49.320	49.320	49.320	49.320	16
2022-11-16	50.200	50.200	50.200	50.200	50.200	82
2022-11-14	48.230	48.230	48.050	48.050	48.050	9
2022-11-11	47.570	47.670	47.560	47.670	47.670	13
2022-11-10	48.060	48.060	48.060	48.060	48.060	78
2022-11-09	44.580	44.580	44.580	44.580	44.580	21
2022-11-08	43.220	43.220	43.220	43.220	43.220	19
2022-11-07	40.050	40.050	40.050	40.050	40.050	40
2022-11-04	39.220	39.220	39.120	39.180	39.180	26
2022-11-03	41.120	41.120	41.080	41.100	41.100	3
2022-11-01	41.860	41.960	41.860	41.960	41.960	22
2022-10-31	42.500	42.500	42.500	42.500	42.500	51
2022-10-28	41.910	41.910	41.910	41.910	41.910	9
2022-10-27	40.960	41.040	40.960	41.040	41.040	17
2022-10-26	40.710	40.710	40.710	40.710	40.710	26
2022-10-25	40.160	40.160	40.160	40.160	40.160	44
2022-10-24	37.680	37.680	37.680	37.680	37.680	41
2022-10-21	37.120	37.120	37.120	37.120	37.120	4
2022-10-20	38.720	38.740	38.640	38.640	38.640	20
2022-10-19	40.320	40.320	40.320	40.320	40.320	16
2022-10-18	39.760	39.800	39.640	39.760	39.760	44
2022-10-17	40.060	40.060	40.040	40.060	40.060	8
2022-10-14	39.640	39.640	39.640	39.640	39.640	29
2022-10-13	39.520	40.520	39.520	40.520	40.520	12
2022-10-11	39.190	39.190	39.190	39.190	39.190	55
2022-10-10	39.110	39.110	39.110	39.110	39.110	10
2022-10-07	39.360	39.360	39.360	39.360	39.360	23
2022-10-06	40.470	40.470	40.310	40.310	40.310	12
2022-10-05	40.480	40.540	40.400	40.400	40.400	14
2022-10-04	39.840	39.840	39.840	39.840	39.840	8
2022-10-03	38.160	38.200	38.120	38.160	38.160	69
2022-09-30	39.100	39.100	39.100	39.100	39.100	13
2022-09-29	38.560	38.560	38.440	38.440	38.440	44
2022-09-28	39.420	39.510	39.400	39.510	39.510	9
2022-09-27	38.520	38.580	38.440	38.580	38.580	14
2022-09-26	38.480	38.480	38.480	38.480	38.480	54
2022-09-23	36.200	36.200	36.200	36.200	36.200	61
2022-09-22	37.160	37.160	37.080	37.080	37.080	14
2022-09-21	39.800	39.840	39.720	39.720	39.720	18
2022-09-20	40.540	40.680	40.520	40.680	40.680	24
2022-09-19	42.200	42.240	42.160	42.240	42.240	33
2022-09-16	42.730	42.730	42.730	42.730	42.730	8
2022-09-15	44.600	44.600	44.600	44.600	44.600	33
2022-09-14	45.000	45.000	44.800	44.800	44.800	4
2022-09-13	45.060	45.060	45.060	45.060	45.060	43
2022-09-12	45.890	45.890	45.890	45.890	45.890	25
2022-09-09	45.970	46.110	45.970	46.110	46.110	14
2022-09-08	44.780	44.780	44.780	44.780	44.780	18
2022-09-06	42.540	42.610	42.540	42.610	42.610	24
2022-09-02	42.560	42.930	42.560	42.930	42.930	23
2022-09-01	43.100	43.100	43.100	43.100	43.100	20
2022-08-31	44.070	44.070	44.070	44.070	44.070	60
2022-08-30	45.220	45.220	44.600	44.600	44.600	46
2022-08-29	46.150	46.150	46.150	46.150	46.150	26
2022-08-26	47.660	47.680	47.650	47.650	47.650	23
2022-08-25	48.940	48.940	48.940	48.940	48.940	11
2022-08-24	49.160	49.160	49.160	49.160	49.160	2
2022-08-23	49.070	49.070	49.070	49.070	49.070	22

← NewerPage 10 of 14 · 798 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.