Planet Fitness Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	69.825	69.825	69.825	69.825	69.825	88
2023-07-11	69.495	69.495	69.495	69.495	69.495	150
2023-07-10	68.745	69.399	68.745	69.399	69.399	101
2023-07-06	65.266	65.266	65.264	65.264	65.264	200
2023-06-29	67.552	67.552	67.552	67.552	67.552	2
2023-06-28	66.469	66.469	66.469	66.469	66.469	69
2023-06-27	67.311	67.311	67.311	67.311	67.311	250
2023-06-23	64.780	65.780	64.780	65.780	65.780	114
2023-06-22	67.080	67.950	67.080	67.950	67.950	169
2023-06-21	68.690	68.690	68.690	68.690	68.690	50
2023-06-20	68.395	68.395	67.605	67.605	67.605	435
2023-06-16	70.100	70.161	70.100	70.161	70.161	76
2023-06-15	69.670	69.829	69.285	69.285	69.285	176
2023-06-14	70.972	70.972	70.972	70.972	70.972	6
2023-06-12	68.910	68.910	68.910	68.910	68.910	655
2023-06-09	68.310	68.310	67.262	67.262	67.262	150
2023-06-07	67.940	67.940	66.445	66.950	66.950	147
2023-06-06	67.965	68.705	67.950	68.210	68.210	245
2023-06-05	65.000	65.000	65.000	65.000	65.000	100
2023-06-02	61.960	61.960	61.063	61.490	61.490	328
2023-06-01	63.636	63.703	63.110	63.110	63.110	169
2023-05-31	64.334	64.345	63.732	64.345	64.345	59
2023-05-30	65.291	65.291	64.866	64.866	64.866	52
2023-05-25	66.565	66.565	66.061	66.061	66.061	75
2023-05-19	69.205	69.205	68.270	68.270	68.270	136
2023-05-15	69.228	69.228	69.228	69.228	69.228	25
2023-05-12	67.762	67.762	67.762	67.762	67.762	50
2023-05-11	69.120	69.120	68.365	68.365	68.365	95
2023-05-10	68.850	68.850	68.465	68.465	68.465	31
2023-05-09	71.200	71.200	70.043	70.043	70.043	120
2023-05-05	69.000	70.329	69.000	70.089	70.089	36
2023-05-04	71.508	71.508	68.359	69.050	69.050	358
2023-04-27	79.726	80.730	79.726	80.730	80.730	1
2023-04-26	80.668	80.668	80.668	80.668	80.668	31
2023-04-14	77.755	77.755	77.755	77.755	77.755	10
2023-04-12	79.410	79.410	79.410	79.410	79.410	10
2023-03-31	77.166	77.166	77.104	77.104	77.104	107
2023-03-27	75.140	75.140	74.920	74.920	74.920	301
2023-03-23	75.624	75.624	75.624	75.624	75.624	100
2023-03-15	73.620	74.543	73.620	74.543	74.543	167
2023-03-13	75.720	75.720	75.720	75.720	75.720	7
2023-03-10	75.755	75.755	75.755	75.755	75.755	50
2023-03-06	81.970	82.000	81.970	82.000	82.000	307
2023-03-02	79.920	79.920	79.920	79.920	79.920	4
2023-03-01	81.150	81.150	81.150	81.150	81.150	7
2023-02-24	83.750	83.750	80.090	80.195	80.195	117
2023-02-23	83.250	83.250	81.002	81.002	81.002	215
2023-02-17	79.666	79.666	79.666	79.666	79.666	100
2023-02-16	81.315	81.935	81.315	81.935	81.935	111
2023-02-09	83.381	83.381	83.381	83.381	83.381	343
2023-02-07	80.735	80.735	80.735	80.735	80.735	240
2023-02-06	81.415	82.795	81.415	82.455	82.455	358
2023-02-03	82.405	82.405	82.228	82.228	82.228	159
2023-02-01	83.265	83.265	83.265	83.265	83.265	63
2023-01-23	78.965	80.430	78.965	80.430	80.430	761
2023-01-19	80.305	80.895	79.710	80.895	80.895	959
2023-01-10	80.280	80.280	80.280	80.280	80.280	12
2023-01-09	82.050	82.470	82.025	82.290	82.290	45
2023-01-03	81.170	81.170	81.170	81.170	81.170	29
2022-12-30	78.740	78.740	78.740	78.740	78.740	300

← NewerPage 14 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.