Planet Fitness Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 72.950 | 74.119 | 72.950 | 74.119 | 74.119 | 32 |
| 2024-07-10 | 71.570 | 71.610 | 71.460 | 71.610 | 71.610 | 6 |
| 2024-07-09 | 72.620 | 72.620 | 71.640 | 72.270 | 72.270 | 172 |
| 2024-07-08 | 73.940 | 73.940 | 73.360 | 73.895 | 73.895 | 53 |
| 2024-07-05 | 73.730 | 73.730 | 73.260 | 73.260 | 73.260 | 13 |
| 2024-07-03 | 73.815 | 73.962 | 73.700 | 73.962 | 73.962 | 86 |
| 2024-07-02 | 73.410 | 73.524 | 72.970 | 72.970 | 72.970 | 205 |
| 2024-07-01 | 73.859 | 73.859 | 71.967 | 71.967 | 71.967 | 298 |
| 2024-06-28 | 73.805 | 73.805 | 72.940 | 72.940 | 72.940 | 358 |
| 2024-06-27 | 74.000 | 74.000 | 73.666 | 73.666 | 73.666 | 78 |
| 2024-06-26 | 72.470 | 72.470 | 72.470 | 72.470 | 72.470 | 2 |
| 2024-06-25 | 72.765 | 73.155 | 72.765 | 73.050 | 73.050 | 44 |
| 2024-06-24 | 75.230 | 75.280 | 73.061 | 73.061 | 73.061 | 1,015 |
| 2024-06-21 | 73.080 | 73.290 | 72.480 | 72.480 | 72.480 | 33 |
| 2024-06-20 | 72.360 | 73.180 | 72.060 | 73.180 | 73.180 | 4 |
| 2024-06-18 | 72.301 | 72.510 | 72.220 | 72.220 | 72.220 | 28 |
| 2024-06-17 | 71.730 | 71.730 | 71.185 | 71.185 | 71.185 | 271 |
| 2024-06-14 | 71.905 | 71.905 | 71.125 | 71.125 | 71.125 | 103 |
| 2024-06-13 | 73.730 | 74.695 | 73.020 | 73.020 | 73.020 | 1,935 |
| 2024-06-12 | 71.400 | 73.340 | 71.400 | 72.645 | 72.645 | 149,505 |
| 2024-06-11 | 70.770 | 71.780 | 70.770 | 70.970 | 70.970 | 285 |
| 2024-06-10 | 68.100 | 71.260 | 68.100 | 70.965 | 70.965 | 758 |
| 2024-06-07 | 65.150 | 67.488 | 65.150 | 67.482 | 67.482 | 353 |
| 2024-06-06 | 65.680 | 65.690 | 65.345 | 65.345 | 65.345 | 31 |
| 2024-06-05 | 63.717 | 65.230 | 63.180 | 65.000 | 65.000 | 252 |
| 2024-06-04 | 63.625 | 63.625 | 62.540 | 62.540 | 62.540 | 61 |
| 2024-06-03 | 63.180 | 63.800 | 63.100 | 63.400 | 63.400 | 11 |
| 2024-05-31 | 61.050 | 61.775 | 61.050 | 61.750 | 61.750 | 492 |
| 2024-05-30 | 61.880 | 61.880 | 61.840 | 61.840 | 61.840 | 12 |
| 2024-05-29 | 61.005 | 61.110 | 60.755 | 60.960 | 60.960 | 29 |
| 2024-05-28 | 63.960 | 63.960 | 61.752 | 61.752 | 61.752 | 271 |
| 2024-05-24 | 63.950 | 63.950 | 62.690 | 62.805 | 62.805 | 23 |
| 2024-05-23 | 64.915 | 64.915 | 63.250 | 63.250 | 63.250 | 66 |
| 2024-05-22 | 64.998 | 65.615 | 64.950 | 64.950 | 64.950 | 905 |
| 2024-05-21 | 64.770 | 65.422 | 64.770 | 64.996 | 64.996 | 122 |
| 2024-05-20 | 63.010 | 65.030 | 63.010 | 64.550 | 64.550 | 103 |
| 2024-05-17 | 65.160 | 65.160 | 63.450 | 63.640 | 63.640 | 31 |
| 2024-05-16 | 67.370 | 67.370 | 66.570 | 66.570 | 66.570 | 25 |
| 2024-05-15 | 66.670 | 67.470 | 66.000 | 67.390 | 67.390 | 560 |
| 2024-05-14 | 65.590 | 68.110 | 65.590 | 65.820 | 65.820 | 1,015 |
| 2024-05-13 | 64.960 | 66.470 | 64.960 | 65.724 | 65.724 | 648 |
| 2024-05-10 | 64.605 | 65.290 | 63.680 | 64.570 | 64.570 | 102 |
| 2024-05-09 | 59.500 | 67.510 | 59.500 | 67.480 | 67.480 | 942 |
| 2024-05-08 | 61.462 | 61.462 | 61.250 | 61.250 | 61.250 | 24 |
| 2024-05-07 | 60.490 | 61.668 | 60.490 | 61.430 | 61.430 | 34 |
| 2024-05-03 | 60.320 | 60.320 | 60.320 | 60.320 | 60.320 | 2 |
| 2024-05-02 | 59.010 | 60.190 | 59.010 | 59.950 | 59.950 | 53 |
| 2024-05-01 | 59.810 | 59.810 | 58.640 | 59.200 | 59.200 | 24 |
| 2024-04-30 | 59.460 | 59.460 | 59.410 | 59.410 | 59.410 | 3 |
| 2024-04-29 | 60.650 | 60.770 | 60.410 | 60.570 | 60.570 | 4 |
| 2024-04-26 | 59.800 | 60.390 | 59.800 | 60.390 | 60.390 | 5 |
| 2024-04-25 | 59.860 | 61.030 | 59.020 | 59.840 | 59.840 | 334 |
| 2024-04-24 | 60.020 | 60.130 | 60.020 | 60.130 | 60.130 | 103 |
| 2024-04-23 | 60.130 | 60.590 | 60.130 | 60.590 | 60.590 | 89 |
| 2024-04-22 | 59.540 | 59.540 | 58.270 | 58.957 | 58.957 | 102 |
| 2024-04-19 | 58.680 | 59.565 | 58.120 | 59.330 | 59.330 | 312 |
| 2024-04-18 | 59.490 | 59.490 | 58.333 | 58.333 | 58.333 | 108 |
| 2024-04-17 | 61.020 | 61.020 | 59.066 | 59.066 | 59.066 | 104 |
| 2024-04-16 | 60.670 | 60.670 | 60.400 | 60.400 | 60.400 | 3 |
| 2024-04-15 | 62.975 | 63.435 | 62.975 | 63.435 | 63.435 | 222 |
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.