Planet Fitness Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	62.940	62.940	62.940	62.940	62.940	100
2021-11-18	63.560	63.560	63.560	63.560	63.560	81
2021-11-17	62.980	62.980	62.980	62.980	62.980	68
2021-11-16	62.850	62.850	62.850	62.850	62.850	91
2021-11-12	63.020	63.020	63.020	63.020	63.020	63
2021-11-11	61.180	61.310	61.180	61.310	61.310	204
2021-11-10	63.240	63.240	63.240	63.240	63.240	79
2021-11-09	65.120	65.120	65.120	65.120	65.120	123
2021-11-08	66.650	66.650	66.650	66.650	66.650	273
2021-11-05	66.510	66.510	66.510	66.510	66.510	228
2021-11-04	63.400	65.290	63.400	65.290	65.290	74
2021-11-03	57.940	57.940	57.940	57.940	57.940	174
2021-11-01	58.530	58.530	58.530	58.530	58.530	68
2021-10-29	55.550	55.550	55.550	55.550	55.550	64
2021-10-28	56.140	56.140	56.140	56.140	56.140	57
2021-10-27	55.890	55.890	55.890	55.890	55.890	75
2021-10-26	55.300	55.300	55.300	55.300	55.300	107
2021-10-25	54.970	54.970	54.970	54.970	54.970	121
2021-10-22	55.590	55.590	55.420	55.420	55.420	86
2021-10-21	56.220	56.220	56.210	56.210	56.210	68
2021-10-20	54.930	54.930	53.720	53.720	53.720	150
2021-10-19	56.600	56.610	56.600	56.610	56.610	44
2021-10-18	55.920	55.920	55.920	55.920	55.920	86
2021-10-15	55.080	55.080	55.080	55.080	55.080	75
2021-10-14	57.000	57.000	57.000	57.000	57.000	25

← NewerPage 14 of 14 · 805 trading days

Stock splits

No stock splits on record.

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.