Planet Fitness Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	72.600	73.830	72.550	73.830	73.830	35
2024-01-12	73.519	74.020	73.095	73.480	73.480	27
2024-01-11	74.110	74.310	73.091	73.091	73.091	59
2024-01-10	73.860	74.770	73.500	74.600	74.600	70
2024-01-09	73.073	73.540	72.510	73.540	73.540	99
2024-01-08	72.770	75.340	72.770	75.188	75.188	62
2024-01-05	72.980	72.980	72.682	72.845	72.845	13
2024-01-04	71.280	71.280	71.235	71.235	71.235	29
2024-01-03	73.030	73.070	71.977	71.977	71.977	127
2024-01-02	72.540	73.837	72.540	73.520	73.520	73
2023-12-29	73.510	74.220	72.974	73.140	73.140	49
2023-12-28	74.040	74.040	73.550	73.550	73.550	379
2023-12-27	73.200	73.300	73.200	73.300	73.300	39
2023-12-22	72.440	73.150	72.440	72.950	72.950	114
2023-12-21	72.674	73.150	71.900	71.900	71.900	677
2023-12-20	71.495	72.150	71.495	72.150	72.150	36
2023-12-19	69.950	70.750	69.950	70.656	70.656	16
2023-12-18	69.560	70.000	69.170	69.595	69.595	51
2023-12-15	70.000	70.308	69.245	69.245	69.245	28
2023-12-14	71.090	71.700	70.330	70.366	70.366	232
2023-12-13	70.830	70.830	69.500	69.500	69.500	199
2023-12-12	69.000	70.919	68.900	70.790	70.790	1,206
2023-12-11	68.025	68.560	67.730	68.290	68.290	168
2023-12-08	69.140	69.140	67.255	67.255	67.255	216
2023-12-07	68.580	68.738	67.985	68.285	68.285	158
2023-12-06	68.600	69.220	68.600	68.880	68.880	16
2023-12-05	69.300	70.170	68.520	68.550	68.550	161
2023-12-04	69.640	70.080	69.070	69.280	69.280	276
2023-12-01	67.740	70.345	67.740	70.165	70.165	999
2023-11-30	67.024	68.000	67.024	67.930	67.930	978
2023-11-29	67.100	67.940	66.800	67.940	67.940	509
2023-11-28	66.000	66.000	65.420	65.585	65.585	317
2023-11-27	65.340	65.960	65.230	65.650	65.650	10
2023-11-24	65.470	65.784	65.420	65.420	65.420	82
2023-11-22	64.900	66.210	64.900	66.000	66.000	3,358
2023-11-21	63.830	64.710	63.600	64.689	64.689	1,046
2023-11-20	64.760	64.760	63.900	64.270	64.270	194
2023-11-17	64.530	64.710	63.750	64.680	64.680	113
2023-11-16	64.870	64.870	63.650	63.670	63.670	400
2023-11-15	65.160	66.030	64.595	64.595	64.595	7,465
2023-11-14	64.620	65.620	64.620	64.840	64.840	146
2023-11-13	64.130	64.230	63.050	63.500	63.500	288
2023-11-10	62.780	64.600	62.780	64.600	64.600	1,565
2023-11-09	61.440	62.986	61.440	62.986	62.986	107
2023-11-08	63.000	63.000	61.890	61.990	61.990	12
2023-11-07	63.920	64.950	61.730	61.975	61.975	1,137
2023-11-06	54.475	55.825	54.040	54.890	54.890	53
2023-11-03	56.330	56.330	55.370	55.370	55.370	34
2023-11-02	55.300	55.300	54.350	54.530	54.530	103
2023-11-01	55.220	55.220	53.518	53.518	53.518	241
2023-10-31	54.330	55.610	54.200	55.610	55.610	43
2023-10-30	54.540	55.000	54.505	54.720	54.720	32
2023-10-27	54.850	54.850	54.264	54.264	54.264	8
2023-10-26	54.260	54.625	54.260	54.340	54.340	18
2023-10-25	54.220	54.730	54.060	54.385	54.385	381
2023-10-24	54.995	55.485	54.400	55.305	55.305	230
2023-10-23	52.490	54.220	52.490	53.850	53.850	339
2023-10-20	53.610	54.160	53.175	53.874	53.874	722
2023-10-19	54.660	55.430	54.000	55.430	55.430	132
2023-10-18	54.650	55.400	54.595	54.942	54.942	204

← NewerPage 12 of 17 · 989 trading daysOlder →

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.