Planet Fitness Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	53.230	55.880	53.230	55.600	55.600	2,073
2023-10-16	52.080	53.268	51.800	53.268	53.268	762
2023-10-13	51.220	51.220	50.590	51.060	51.060	389
2023-10-12	50.830	51.150	50.230	50.335	50.335	78
2023-10-11	49.730	50.825	49.000	50.355	50.355	904
2023-10-10	48.030	49.970	48.030	49.440	49.440	1,478
2023-10-09	47.455	47.810	47.179	47.622	47.622	607
2023-10-06	47.540	49.120	47.360	49.055	49.055	1,397
2023-10-05	47.525	47.525	47.124	47.124	47.124	77
2023-10-04	47.543	47.615	47.543	47.615	47.615	60
2023-10-03	48.190	48.190	46.541	46.630	46.630	1,022
2023-10-02	49.030	49.205	48.340	48.482	48.482	207
2023-09-29	47.255	49.206	47.255	48.525	48.525	9,074
2023-09-28	46.275	46.995	46.275	46.855	46.855	57
2023-09-27	45.065	46.096	45.065	46.096	46.096	189
2023-09-26	45.130	45.150	44.154	44.410	44.410	1,299
2023-09-25	44.720	45.525	44.720	45.485	45.485	7,078
2023-09-22	45.735	45.735	44.740	44.985	44.985	3,236
2023-09-21	46.270	46.860	46.165	46.165	46.165	395
2023-09-20	46.770	47.245	46.545	46.645	46.645	1,970
2023-09-19	47.470	47.470	45.660	46.295	46.295	12,526
2023-09-18	49.960	49.960	48.505	48.525	48.525	2,153
2023-09-15	54.260	54.260	50.775	51.610	51.610	5,166
2023-09-14	60.085	60.320	60.085	60.320	60.320	210
2023-09-13	59.863	59.900	59.210	59.215	59.215	1,510
2023-09-12	58.320	58.320	58.320	58.320	58.320	51
2023-09-08	59.060	59.060	59.035	59.035	59.035	117
2023-09-06	60.105	60.135	60.105	60.135	60.135	25
2023-09-05	61.595	61.595	60.680	60.959	60.959	71
2023-09-01	61.695	61.695	61.346	61.562	61.562	158
2023-08-31	61.177	61.177	61.177	61.177	61.177	127
2023-08-30	61.790	61.790	61.790	61.790	61.790	12
2023-08-29	61.425	61.620	61.425	61.620	61.620	23
2023-08-25	59.488	59.488	59.488	59.488	59.488	3
2023-08-24	59.940	60.345	59.940	60.345	60.345	8
2023-08-23	59.905	60.029	59.905	60.029	60.029	111
2023-08-22	58.735	58.780	58.440	58.780	58.780	18
2023-08-21	58.915	58.915	58.278	58.278	58.278	54
2023-08-18	58.474	59.775	58.474	59.775	59.775	144
2023-08-17	60.495	60.495	60.080	60.080	60.080	282
2023-08-16	61.230	61.295	61.230	61.295	61.295	6
2023-08-15	61.570	61.570	61.570	61.570	61.570	27
2023-08-14	60.700	61.405	60.700	61.405	61.405	94
2023-08-11	60.780	60.780	60.780	60.780	60.780	1
2023-08-10	61.396	61.615	61.396	61.615	61.615	140
2023-08-09	61.205	61.205	60.845	60.854	60.854	941
2023-08-08	60.567	60.567	60.310	60.310	60.310	1
2023-08-07	61.658	61.658	61.215	61.215	61.215	1
2023-08-03	63.500	63.605	62.240	62.240	62.240	237
2023-07-31	66.510	67.082	66.070	66.927	66.927	431
2023-07-27	67.446	67.446	67.446	67.446	67.446	50
2023-07-26	66.800	67.219	66.800	67.219	67.219	158
2023-07-24	67.620	67.620	66.349	66.349	66.349	11
2023-07-21	67.820	67.820	67.805	67.805	67.805	80
2023-07-20	67.657	67.657	67.638	67.638	67.638	80
2023-07-19	68.029	68.029	67.290	67.290	67.290	291
2023-07-18	68.810	68.819	68.039	68.039	68.039	35
2023-07-17	68.910	68.910	68.590	68.590	68.590	923
2023-07-14	68.413	68.413	68.345	68.348	68.348	489
2023-07-13	69.120	69.140	69.100	69.100	69.100	147

← NewerPage 13 of 17 · 996 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.