Planet Fitness Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 61.920 | 61.920 | 60.870 | 60.870 | 60.870 | 183 |
| 2024-04-11 | 62.700 | 62.880 | 62.700 | 62.880 | 62.880 | 8 |
| 2024-04-10 | 63.155 | 63.155 | 62.700 | 62.790 | 62.790 | 173 |
| 2024-04-09 | 64.415 | 65.015 | 64.400 | 64.525 | 64.525 | 876 |
| 2024-04-08 | 63.180 | 63.180 | 62.840 | 62.920 | 62.920 | 2,436 |
| 2024-04-05 | 62.320 | 62.815 | 62.320 | 62.364 | 62.364 | 90 |
| 2024-04-04 | 64.835 | 65.270 | 63.645 | 63.645 | 63.645 | 29 |
| 2024-04-03 | 64.120 | 64.308 | 64.064 | 64.302 | 64.302 | 503 |
| 2024-04-02 | 63.310 | 63.547 | 62.306 | 62.306 | 62.306 | 51 |
| 2024-03-28 | 61.220 | 62.570 | 61.220 | 62.365 | 62.365 | 715 |
| 2024-03-27 | 59.490 | 60.100 | 58.590 | 60.020 | 60.020 | 537 |
| 2024-03-26 | 58.830 | 58.990 | 58.800 | 58.800 | 58.800 | 12 |
| 2024-03-25 | 60.160 | 60.220 | 57.610 | 57.905 | 57.905 | 5,442 |
| 2024-03-22 | 58.740 | 59.140 | 58.363 | 59.140 | 59.140 | 1,144 |
| 2024-03-21 | 57.380 | 58.610 | 57.260 | 58.520 | 58.520 | 191 |
| 2024-03-20 | 55.275 | 56.420 | 54.730 | 55.970 | 55.970 | 880 |
| 2024-03-19 | 59.470 | 59.470 | 54.915 | 57.965 | 57.965 | 1,166 |
| 2024-03-18 | 60.570 | 60.570 | 59.560 | 60.020 | 60.020 | 7 |
| 2024-03-15 | 60.580 | 61.000 | 60.580 | 60.980 | 60.980 | 46 |
| 2024-03-14 | 62.290 | 62.630 | 60.456 | 60.456 | 60.456 | 62 |
| 2024-03-13 | 63.460 | 63.510 | 63.066 | 63.066 | 63.066 | 476 |
| 2024-03-12 | 63.260 | 64.230 | 63.260 | 63.920 | 63.920 | 404 |
| 2024-03-11 | 64.350 | 65.150 | 64.150 | 64.150 | 64.150 | 1,963 |
| 2024-03-08 | 67.310 | 67.310 | 65.705 | 65.705 | 65.705 | 5 |
| 2024-03-07 | 65.500 | 66.040 | 64.910 | 66.040 | 66.040 | 35 |
| 2024-03-06 | 64.130 | 64.760 | 63.910 | 64.380 | 64.380 | 6 |
| 2024-03-05 | 62.450 | 63.508 | 62.060 | 63.204 | 63.204 | 1,368 |
| 2024-03-04 | 62.310 | 62.310 | 62.310 | 62.310 | 62.310 | 2 |
| 2024-03-01 | 61.740 | 62.495 | 61.740 | 62.495 | 62.495 | 103 |
| 2024-02-29 | 62.780 | 62.790 | 61.990 | 61.990 | 61.990 | 11 |
| 2024-02-28 | 63.350 | 64.080 | 63.350 | 63.380 | 63.380 | 9 |
| 2024-02-27 | 62.790 | 63.680 | 62.790 | 63.680 | 63.680 | 392 |
| 2024-02-26 | 63.750 | 64.460 | 63.270 | 63.270 | 63.270 | 10 |
| 2024-02-23 | 61.400 | 63.585 | 61.400 | 63.484 | 63.484 | 169 |
| 2024-02-22 | 65.590 | 65.590 | 64.320 | 65.590 | 65.590 | 8 |
| 2024-02-21 | 64.780 | 65.984 | 64.780 | 65.350 | 65.350 | 457 |
| 2024-02-20 | 65.610 | 65.870 | 64.985 | 64.985 | 64.985 | 28 |
| 2024-02-16 | 66.845 | 67.352 | 66.794 | 67.352 | 67.352 | 13 |
| 2024-02-15 | 67.580 | 67.781 | 67.380 | 67.380 | 67.380 | 14 |
| 2024-02-14 | 67.660 | 67.660 | 66.880 | 67.340 | 67.340 | 98,027 |
| 2024-02-13 | 68.770 | 68.770 | 67.510 | 67.510 | 67.510 | 21 |
| 2024-02-12 | 70.090 | 70.420 | 69.910 | 70.040 | 70.040 | 6 |
| 2024-02-09 | 70.030 | 70.210 | 69.800 | 69.910 | 69.910 | 278 |
| 2024-02-08 | 69.750 | 70.140 | 69.570 | 69.800 | 69.800 | 1 |
| 2024-02-07 | 69.310 | 69.310 | 68.840 | 68.840 | 68.840 | 23 |
| 2024-02-06 | 67.650 | 69.490 | 67.650 | 69.490 | 69.490 | 31 |
| 2024-02-05 | 68.140 | 68.140 | 67.355 | 67.450 | 67.450 | 234 |
| 2024-02-02 | 68.400 | 68.410 | 68.400 | 68.410 | 68.410 | 1 |
| 2024-02-01 | 67.950 | 68.230 | 67.650 | 67.650 | 67.650 | 65 |
| 2024-01-31 | 68.450 | 68.910 | 67.990 | 67.990 | 67.990 | 111 |
| 2024-01-30 | 69.800 | 70.250 | 68.880 | 68.880 | 68.880 | 18 |
| 2024-01-29 | 69.250 | 70.330 | 69.250 | 69.800 | 69.800 | 338 |
| 2024-01-26 | 70.060 | 70.060 | 68.529 | 68.529 | 68.529 | 561 |
| 2024-01-25 | 70.746 | 71.183 | 70.420 | 71.183 | 71.183 | 215 |
| 2024-01-24 | 73.510 | 73.510 | 70.380 | 70.380 | 70.380 | 206 |
| 2024-01-23 | 74.130 | 74.250 | 73.200 | 73.310 | 73.310 | 148 |
| 2024-01-22 | 75.380 | 75.380 | 74.270 | 74.270 | 74.270 | 23 |
| 2024-01-19 | 75.275 | 75.550 | 73.486 | 74.345 | 74.345 | 152 |
| 2024-01-18 | 74.260 | 74.930 | 73.930 | 73.930 | 73.930 | 41 |
| 2024-01-17 | 73.250 | 73.750 | 73.250 | 73.540 | 73.540 | 59 |
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.