Planet Fitness Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	50.770	51.700	50.210	51.168	51.168	1,282
2026-10-15	46.780	49.400	46.780	49.400	49.400	284
2026-10-14	46.810	46.810	46.030	46.630	46.630	38
2026-10-13	46.700	49.000	46.700	47.360	47.360	288
2026-10-12	48.240	49.250	47.660	47.950	47.950	199
2026-10-09	44.450	47.930	43.860	47.930	47.930	5,398
2026-10-08	42.500	43.630	42.500	43.370	43.370	319
2026-10-07	42.000	42.880	41.850	42.660	42.660	2,397
2026-10-06	42.800	42.800	41.780	42.500	42.500	108
2026-10-05	42.850	42.850	41.520	42.470	42.470	164
2026-10-02	41.580	42.980	41.580	42.440	42.440	1,395
2026-10-01	42.690	42.690	41.560	41.980	41.980	55
2026-09-30	41.060	42.780	40.320	42.240	42.240	2,292
2026-09-29	40.500	41.400	40.330	40.780	40.780	195
2026-09-28	42.900	43.500	40.330	40.330	40.330	533
2026-09-25	41.570	43.022	40.865	42.740	42.740	1,086
2026-09-24	41.250	41.600	39.990	40.800	40.800	1,409
2026-09-23	42.980	43.000	40.670	41.320	41.320	2,124
2026-09-22	48.200	48.200	41.870	42.470	42.470	4,421
2026-09-21	49.507	50.250	47.300	47.300	47.300	177
2026-09-18	50.250	50.290	49.450	49.450	49.450	216
2026-09-17	51.000	51.400	49.970	49.970	49.970	314
2026-09-16	51.780	51.780	50.240	50.710	50.710	59
2026-09-15	51.980	51.980	49.590	50.780	50.780	8
2026-09-14	51.250	52.250	50.770	50.770	50.770	36
2026-09-11	50.000	51.720	50.000	50.998	50.998	20,294
2026-09-10	50.990	51.000	49.170	49.950	49.950	131
2026-09-09	51.000	51.000	48.550	49.450	49.450	63
2026-09-08	50.790	51.870	50.010	50.290	50.290	495
2026-09-04	52.500	52.500	50.500	50.630	50.630	155
2026-09-03	52.130	52.130	51.380	51.440	51.440	5
2026-09-02	50.696	52.320	49.800	52.030	52.030	26
2026-09-01	51.500	51.980	49.953	50.120	50.120	383
2026-08-28	53.190	53.190	51.760	52.927	52.927	17
2026-08-27	52.420	53.890	52.420	52.470	52.470	89
2026-08-26	52.540	53.680	52.540	53.680	53.680	131
2026-08-25	53.100	53.520	51.910	51.910	51.910	17
2026-08-24	53.520	55.140	53.520	53.820	53.820	162
2026-08-21	53.260	54.425	53.000	54.369	54.369	307
2026-08-20	54.280	54.280	52.670	53.240	53.240	23
2026-08-19	53.890	54.650	52.380	53.350	53.350	180
2026-08-18	50.400	52.770	50.400	52.490	52.490	409
2026-08-17	50.780	52.610	49.996	51.640	51.640	1,180
2026-08-14	49.000	50.695	49.000	50.695	50.695	100
2026-08-13	48.020	49.140	47.050	48.450	48.450	102
2026-08-12	48.630	49.200	47.800	48.398	48.398	1,140
2026-08-11	49.660	49.660	47.730	48.160	48.160	782
2026-08-10	51.500	51.500	48.490	48.760	48.760	347
2026-08-07	51.970	51.970	49.920	50.190	50.190	729
2026-08-06	56.000	56.830	52.313	53.030	53.030	398
2026-08-05	56.800	56.880	55.543	56.713	56.713	351
2026-08-04	55.750	57.100	54.800	55.460	55.460	196
2026-08-03	56.358	57.550	56.240	56.570	56.570	66
2026-07-31	57.750	57.750	55.340	55.340	55.340	23
2026-07-30	56.000	56.100	54.380	55.100	55.100	189
2026-07-29	55.800	56.650	55.800	56.650	56.650	100
2026-07-28	55.670	56.205	55.670	55.970	55.970	276
2026-07-27	53.060	54.210	52.780	53.960	53.960	27

Page 1 of 1 · 58 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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