Planet Fitness Inc. Cl A historical data

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

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

← NewerPage 16 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.