Planet Fitness Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	39.880	40.080	39.880	40.080	40.080	34
2022-05-20	39.280	39.340	39.280	39.340	39.340	29
2022-05-19	42.030	42.220	42.030	42.220	42.220	60
2022-05-18	42.920	42.920	42.920	42.920	42.920	63
2022-05-17	44.020	44.320	44.020	44.320	44.320	57
2022-05-16	45.620	45.620	45.620	45.620	45.620	15
2022-05-13	45.630	45.880	45.630	45.880	45.880	64
2022-05-12	45.180	45.180	45.180	45.180	45.180	68
2022-05-11	45.180	45.180	45.180	45.180	45.180	24
2022-05-10	43.740	44.010	43.740	44.010	44.010	14
2022-05-09	44.540	44.540	44.540	44.540	44.540	114
2022-05-06	47.300	47.300	46.910	46.910	46.910	63
2022-05-05	47.430	47.430	47.430	47.430	47.430	105
2022-05-04	48.690	48.690	48.690	48.690	48.690	22
2022-05-03	49.320	49.320	49.320	49.320	49.320	88
2022-05-02	49.940	49.940	49.940	49.940	49.940	164
2022-04-29	50.090	50.090	50.090	50.090	50.090	19
2022-04-28	50.800	50.800	50.500	50.500	50.500	25
2022-04-27	49.500	49.500	49.500	49.500	49.500	21
2022-04-26	50.150	50.150	49.830	49.830	49.830	81
2022-04-25	50.300	50.300	50.300	50.300	50.300	122
2022-04-22	49.510	49.510	49.510	49.510	49.510	195
2022-04-20	49.800	49.800	49.800	49.800	49.800	47
2022-04-19	50.530	50.530	50.530	50.530	50.530	31
2022-04-18	49.600	49.600	49.600	49.600	49.600	34
2022-04-14	50.550	50.550	50.300	50.300	50.300	20
2022-04-13	49.950	50.220	49.900	50.220	50.220	7
2022-04-12	47.850	48.140	47.850	48.140	48.140	19
2022-04-11	47.770	47.770	47.770	47.770	47.770	72
2022-04-08	48.090	48.090	48.090	48.090	48.090	37
2022-04-07	48.220	48.220	48.220	48.220	48.220	41
2022-04-06	47.950	47.950	47.800	47.800	47.800	43
2022-04-05	48.750	48.750	48.630	48.630	48.630	78
2022-04-04	48.900	48.900	48.900	48.900	48.900	179
2022-04-01	48.930	48.930	48.930	48.930	48.930	523
2022-03-31	51.000	51.000	51.000	51.000	51.000	194
2022-03-30	50.430	50.430	50.430	50.430	50.430	24
2022-03-29	51.900	51.900	51.900	51.900	51.900	32
2022-03-28	50.700	50.700	50.700	50.700	50.700	75
2022-03-24	50.780	50.780	50.780	50.780	50.780	50
2022-03-23	51.050	51.400	51.050	51.400	51.400	63
2022-03-22	52.200	52.500	52.200	52.500	52.500	22
2022-03-21	52.180	52.180	52.180	52.180	52.180	25
2022-03-18	54.230	54.230	54.140	54.140	54.140	11
2022-03-17	54.230	54.340	54.230	54.310	54.310	41
2022-03-16	54.340	54.340	54.340	54.340	54.340	530
2022-03-15	53.200	53.200	53.200	53.200	53.200	32
2022-03-14	51.100	51.400	51.100	51.330	51.330	102
2022-03-11	52.100	52.120	52.100	52.120	52.120	106
2022-03-10	52.000	52.000	51.850	51.850	51.850	57
2022-03-09	50.600	50.600	50.450	50.600	50.600	27
2022-03-08	49.930	49.930	49.930	49.930	49.930	12
2022-03-07	47.210	47.210	47.030	47.030	47.030	12
2022-03-04	50.400	50.400	50.110	50.110	50.110	83
2022-03-03	51.480	51.480	51.310	51.310	51.310	21
2022-03-02	54.620	54.620	54.620	54.620	54.620	139
2022-02-25	55.350	55.350	55.350	55.350	55.350	53
2022-02-24	56.900	56.900	56.900	56.900	56.900	170
2022-02-23	56.040	56.370	56.040	56.370	56.370	68
2022-02-22	58.320	58.440	58.320	58.370	58.370	50

← NewerPage 12 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.