Planet Fitness Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 65.900 | 65.900 | 64.320 | 64.370 | 64.370 | 100 |
| 2022-06-08 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 1 |
| 2022-05-31 | 70.520 | 70.520 | 70.000 | 70.000 | 70.000 | 1 |
| 2022-05-26 | 67.060 | 67.520 | 67.060 | 67.520 | 67.520 | 1 |
| 2022-05-25 | 62.780 | 65.170 | 62.780 | 65.170 | 65.170 | 1 |
| 2022-05-24 | 66.340 | 66.340 | 65.340 | 65.340 | 65.340 | 40 |
| 2022-05-19 | 69.385 | 69.385 | 69.385 | 69.385 | 69.385 | 15 |
| 2022-05-13 | 72.490 | 72.490 | 72.490 | 72.490 | 72.490 | 1 |
| 2022-05-12 | 70.060 | 70.060 | 69.260 | 69.260 | 69.260 | 11 |
| 2022-05-10 | 70.800 | 70.820 | 68.950 | 68.950 | 68.950 | 27 |
| 2022-05-09 | 75.000 | 75.000 | 70.050 | 70.390 | 70.390 | 2 |
| 2022-04-25 | 81.920 | 83.440 | 81.920 | 83.440 | 83.440 | 65 |
| 2022-04-22 | 82.213 | 82.328 | 82.213 | 82.328 | 82.328 | 106 |
| 2022-04-21 | 85.630 | 85.630 | 84.870 | 84.870 | 84.870 | 80 |
| 2022-04-20 | 86.810 | 86.810 | 86.810 | 86.810 | 86.810 | 1 |
| 2022-04-19 | 85.105 | 86.080 | 85.105 | 86.080 | 86.080 | 90 |
| 2022-04-07 | 80.060 | 80.060 | 80.060 | 80.060 | 80.060 | 2 |
| 2022-04-05 | 84.980 | 84.980 | 84.980 | 84.980 | 84.980 | 38 |
| 2022-03-30 | 87.020 | 87.020 | 87.020 | 87.020 | 87.020 | 247 |
| 2022-03-28 | 85.720 | 85.720 | 84.490 | 84.490 | 84.490 | 1 |
| 2022-03-25 | 85.000 | 85.360 | 84.870 | 85.110 | 85.110 | 2 |
| 2022-03-24 | 85.490 | 85.490 | 85.490 | 85.490 | 85.490 | 67 |
| 2022-03-16 | 85.590 | 85.590 | 85.590 | 85.590 | 85.590 | 12 |
| 2022-03-15 | 84.380 | 84.380 | 82.650 | 82.650 | 82.650 | 1 |
| 2022-03-14 | 81.970 | 81.970 | 81.970 | 81.970 | 81.970 | 35 |
| 2022-03-10 | 78.420 | 80.290 | 78.420 | 80.290 | 80.290 | 17 |
| 2022-03-09 | 80.920 | 80.920 | 80.920 | 80.920 | 80.920 | 1 |
| 2022-03-08 | 74.610 | 75.280 | 74.610 | 75.280 | 75.280 | 1 |
| 2022-03-07 | 79.780 | 79.780 | 75.760 | 75.760 | 75.760 | 1 |
| 2022-03-04 | 78.482 | 79.505 | 78.482 | 79.440 | 79.440 | 311 |
| 2022-03-03 | 83.210 | 83.210 | 83.210 | 83.210 | 83.210 | 71 |
| 2022-02-28 | 84.290 | 84.400 | 83.030 | 84.400 | 84.400 | 1 |
| 2022-02-25 | 84.470 | 86.550 | 84.470 | 86.550 | 86.550 | 1 |
| 2022-02-24 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 21 |
| 2022-02-18 | 93.220 | 94.190 | 93.220 | 94.190 | 94.190 | 1 |
| 2022-02-15 | 94.585 | 95.330 | 94.585 | 95.330 | 95.330 | 60 |
| 2022-02-14 | 91.710 | 91.710 | 91.710 | 91.710 | 91.710 | 1 |
| 2022-02-11 | 91.900 | 91.900 | 91.900 | 91.900 | 91.900 | 1 |
| 2022-02-10 | 91.370 | 95.650 | 91.370 | 94.772 | 94.772 | 43 |
| 2022-02-09 | 94.500 | 95.900 | 94.500 | 94.570 | 94.570 | 38 |
| 2022-02-04 | 85.000 | 86.700 | 85.000 | 86.700 | 86.700 | 1 |
| 2022-02-02 | 87.920 | 87.920 | 87.920 | 87.920 | 87.920 | 8 |
| 2022-02-01 | 88.640 | 89.380 | 88.640 | 89.198 | 89.198 | 51 |
| 2022-01-31 | 86.850 | 87.470 | 86.850 | 87.470 | 87.470 | 4 |
| 2022-01-28 | 81.480 | 82.230 | 81.480 | 82.230 | 82.230 | 62 |
| 2022-01-26 | 84.850 | 84.965 | 83.676 | 83.676 | 83.676 | 1,020 |
| 2022-01-25 | 82.580 | 84.800 | 82.490 | 82.490 | 82.490 | 160 |
| 2022-01-24 | 81.559 | 81.559 | 80.246 | 80.246 | 80.246 | 65 |
| 2022-01-21 | 83.180 | 84.110 | 82.270 | 84.110 | 84.110 | 1 |
| 2022-01-20 | 83.760 | 85.090 | 83.760 | 85.090 | 85.090 | 1 |
| 2022-01-19 | 84.590 | 84.590 | 83.030 | 83.030 | 83.030 | 2 |
| 2022-01-18 | 85.390 | 86.000 | 83.528 | 83.528 | 83.528 | 20 |
| 2022-01-14 | 86.220 | 86.220 | 86.220 | 86.220 | 86.220 | 1 |
| 2022-01-11 | 88.500 | 92.850 | 88.500 | 92.850 | 92.850 | 124 |
| 2022-01-10 | 90.510 | 90.510 | 86.650 | 87.215 | 87.215 | 8 |
| 2022-01-07 | 91.040 | 92.810 | 91.040 | 92.810 | 92.810 | 1 |
| 2022-01-06 | 90.085 | 91.220 | 90.085 | 91.220 | 91.220 | 64 |
| 2022-01-04 | 92.910 | 94.850 | 92.910 | 94.850 | 94.850 | 8 |
| 2021-12-31 | 91.510 | 91.690 | 90.390 | 90.390 | 90.390 | 2 |
| 2021-12-30 | 91.730 | 92.230 | 91.730 | 91.980 | 91.980 | 1 |
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.