Planet Fitness Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	48.350	48.560	48.350	48.560	48.560	9
2022-08-19	49.700	49.700	49.700	49.700	49.700	4
2022-08-18	50.260	50.260	50.260	50.260	50.260	5
2022-08-17	50.150	50.150	50.150	50.150	50.150	50
2022-08-16	50.550	50.750	50.550	50.750	50.750	19
2022-08-15	49.760	49.760	49.760	49.760	49.760	18
2022-08-12	48.700	48.700	48.700	48.700	48.700	38
2022-08-11	47.620	47.620	47.620	47.620	47.620	35
2022-08-10	48.950	49.170	48.950	49.170	49.170	20
2022-08-09	48.820	48.820	48.820	48.820	48.820	20
2022-08-08	51.950	52.100	51.950	52.100	52.100	12
2022-08-05	51.950	52.150	51.950	52.150	52.150	14
2022-08-04	52.420	52.670	52.420	52.670	52.670	35
2022-08-03	53.420	53.420	53.420	53.420	53.420	13
2022-08-02	51.780	51.780	51.780	51.780	51.780	44
2022-08-01	51.350	51.350	50.940	50.940	50.940	4
2022-07-29	50.790	50.790	50.790	50.790	50.790	8
2022-07-28	51.400	51.680	51.400	51.680	51.680	34
2022-07-27	51.150	51.150	51.150	51.150	51.150	32
2022-07-26	51.400	51.400	51.400	51.400	51.400	2
2022-07-25	51.970	52.190	51.970	52.190	52.190	46
2022-07-22	54.390	54.390	54.180	54.180	54.180	3
2022-07-21	54.950	54.950	54.690	54.690	54.690	16
2022-07-20	54.050	54.050	54.050	54.050	54.050	230
2022-07-19	52.350	52.350	52.250	52.250	52.250	5
2022-07-18	51.420	51.420	51.420	51.420	51.420	169
2022-07-15	50.500	50.500	50.350	50.350	50.350	12
2022-07-14	48.700	48.700	48.700	48.700	48.700	22
2022-07-13	48.750	48.750	48.730	48.730	48.730	62
2022-07-12	48.340	48.340	48.340	48.340	48.340	34
2022-07-11	48.300	48.300	48.300	48.300	48.300	46
2022-07-08	48.050	48.360	48.050	48.360	48.360	29
2022-07-07	48.550	48.550	48.500	48.500	48.500	21
2022-07-06	47.530	47.530	47.530	47.530	47.530	29
2022-07-05	47.930	47.930	47.840	47.840	47.840	56
2022-07-01	45.490	45.490	45.490	45.490	45.490	41
2022-06-30	44.240	44.240	44.240	44.240	44.240	24
2022-06-29	44.320	44.470	44.320	44.470	44.470	18
2022-06-28	45.760	45.760	45.760	45.760	45.760	15
2022-06-27	46.170	46.170	46.170	46.170	46.170	9
2022-06-24	47.140	47.140	47.140	47.140	47.140	3,642
2022-06-23	43.470	43.470	43.470	43.470	43.470	82
2022-06-22	41.960	41.960	41.960	41.960	41.960	98
2022-06-21	42.040	42.040	42.040	42.040	42.040	59
2022-06-17	41.880	41.880	41.800	41.800	41.800	47
2022-06-15	40.840	41.120	40.840	41.120	41.120	55
2022-06-14	40.640	40.640	40.640	40.640	40.640	46
2022-06-13	41.150	41.150	41.150	41.150	41.150	116
2022-06-10	42.890	42.890	42.890	42.890	42.890	70
2022-06-09	43.340	43.340	43.150	43.150	43.150	9
2022-06-08	43.960	43.960	43.800	43.800	43.800	24
2022-06-07	43.840	43.840	43.760	43.760	43.760	40
2022-06-06	42.250	42.250	42.030	42.030	42.030	28
2022-06-02	42.500	42.500	42.500	42.500	42.500	49
2022-06-01	41.760	41.760	41.760	41.760	41.760	28
2022-05-31	41.400	41.400	41.200	41.200	41.200	49
2022-05-27	41.320	41.360	41.040	41.040	41.040	14
2022-05-26	39.990	40.240	39.990	40.240	40.240	40
2022-05-25	38.280	39.400	38.280	39.200	39.200	40
2022-05-24	38.200	38.280	38.200	38.280	38.280	6

← NewerPage 11 of 14 · 804 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.