Planet Fitness Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	60.240	60.240	59.600	59.600	59.600	31
2022-02-17	59.870	59.870	59.870	59.870	59.870	65
2022-02-16	61.800	61.800	61.800	61.800	61.800	46
2022-02-15	61.770	61.770	61.770	61.770	61.770	7
2022-02-14	60.240	60.520	60.240	60.520	60.520	11
2022-02-11	61.040	61.040	61.040	61.040	61.040	34
2022-02-10	63.120	63.120	62.760	62.760	62.760	6
2022-02-09	61.430	61.430	61.430	61.430	61.430	27
2022-02-08	61.310	61.310	61.310	61.310	61.310	46
2022-02-07	58.670	58.670	58.670	58.670	58.670	108
2022-02-04	58.140	58.140	57.860	57.860	57.860	33
2022-02-03	56.640	56.640	56.640	56.640	56.640	16
2022-02-02	58.560	58.560	58.560	58.560	58.560	19
2022-02-01	58.440	58.440	58.440	58.440	58.440	41
2022-01-31	58.080	58.080	57.860	57.860	57.860	326
2022-01-28	56.320	56.430	56.320	56.430	56.430	49
2022-01-26	55.000	55.220	55.000	55.220	55.220	28
2022-01-25	56.880	56.880	56.880	56.880	56.880	67
2022-01-24	57.530	57.530	57.530	57.530	57.530	134
2022-01-21	57.300	57.300	56.820	56.820	56.820	33
2022-01-20	57.310	57.310	57.300	57.300	57.300	25
2022-01-19	57.360	57.360	56.850	56.850	56.850	159
2022-01-18	59.160	59.160	59.160	59.160	59.160	9
2022-01-14	60.090	60.090	60.090	60.090	60.090	362
2022-01-12	64.170	64.170	64.170	64.170	64.170	102
2022-01-11	65.090	65.090	65.090	65.090	65.090	186
2022-01-10	62.070	62.070	62.070	62.070	62.070	255
2022-01-07	64.260	64.260	64.260	64.260	64.260	105
2022-01-06	64.930	64.930	64.930	64.930	64.930	84
2022-01-05	67.560	67.560	65.650	65.650	65.650	205
2022-01-04	67.560	67.560	67.560	67.560	67.560	83
2022-01-03	65.040	65.040	65.040	65.040	65.040	141
2021-12-30	64.050	64.310	64.050	64.310	64.310	340
2021-12-29	64.820	64.820	64.820	64.820	64.820	48
2021-12-28	64.680	64.680	64.680	64.680	64.680	54
2021-12-27	64.960	64.960	64.960	64.960	64.960	75
2021-12-23	64.600	64.600	64.600	64.600	64.600	27
2021-12-22	63.620	63.620	63.620	63.620	63.620	113
2021-12-21	61.380	61.380	61.380	61.380	61.380	75
2021-12-20	58.340	58.340	58.340	58.340	58.340	62
2021-12-17	58.820	58.820	58.700	58.700	58.700	44
2021-12-16	57.500	57.500	57.500	57.500	57.500	132
2021-12-15	60.160	60.160	60.160	60.160	60.160	43
2021-12-14	61.620	61.620	61.620	61.620	61.620	34
2021-12-13	60.890	60.890	60.890	60.890	60.890	106
2021-12-10	61.250	61.250	61.250	61.250	61.250	84
2021-12-09	61.110	61.110	61.110	61.110	61.110	270
2021-12-08	61.680	61.680	61.680	61.680	61.680	91
2021-12-07	61.490	61.490	60.990	60.990	60.990	165
2021-12-06	60.350	60.350	60.350	60.350	60.350	93
2021-12-03	56.890	56.890	56.720	56.720	56.720	240
2021-12-02	58.300	58.300	58.300	58.300	58.300	113
2021-12-01	56.700	56.700	56.700	56.700	56.700	72
2021-11-30	57.030	57.540	57.030	57.540	57.540	98
2021-11-29	60.030	60.030	59.960	59.960	59.960	51
2021-11-26	59.110	59.110	59.110	59.110	59.110	180
2021-11-24	63.580	63.580	63.580	63.580	63.580	154
2021-11-23	63.010	63.010	63.010	63.010	63.010	97
2021-11-22	62.970	62.970	62.970	62.970	62.970	108
2021-11-19	62.940	62.940	62.940	62.940	62.940	100

← NewerPage 13 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.