Planet Fitness Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	87.690	89.020	87.690	89.020	89.020	1
2021-12-21	82.760	85.480	82.760	85.480	85.480	50
2021-12-20	79.950	79.950	79.870	79.870	79.870	1
2021-12-17	79.770	79.770	79.770	79.770	79.770	1
2021-12-16	82.420	82.420	82.420	82.420	82.420	1
2021-12-15	83.170	83.170	83.170	83.170	83.170	1
2021-12-13	86.910	86.980	86.910	86.980	86.980	201
2021-12-10	87.285	87.285	87.285	87.285	87.285	21
2021-12-09	88.350	88.390	88.350	88.390	88.390	20
2021-12-06	81.990	85.860	81.990	85.860	85.860	2
2021-12-02	80.760	81.110	80.760	81.110	81.110	32
2021-11-30	83.041	83.250	83.025	83.250	83.250	401
2021-11-26	85.000	85.000	83.740	83.963	83.963	22
2021-11-24	88.103	90.270	88.103	90.270	90.270	557
2021-11-19	88.686	88.686	88.686	88.686	88.686	6
2021-11-18	90.677	90.677	90.677	90.677	90.677	27
2021-11-17	92.000	92.000	91.242	91.242	91.242	17,148
2021-11-15	93.308	93.320	91.452	91.452	91.452	88
2021-11-12	91.710	91.710	91.540	91.540	91.540	28
2021-11-11	89.717	89.717	89.314	89.314	89.314	118
2021-11-10	94.020	94.020	91.470	91.470	91.470	270
2021-11-09	96.000	96.310	96.000	96.310	96.310	1
2021-11-08	96.130	96.630	95.370	96.140	96.140	1
2021-11-05	98.480	99.140	95.740	96.380	96.380	162
2021-11-04	90.085	93.650	88.450	93.325	93.325	197
2021-11-03	83.180	83.180	82.000	82.570	82.570	93
2021-11-02	83.660	83.790	83.660	83.790	83.790	1
2021-11-01	79.620	82.930	79.620	82.880	82.880	3
2021-10-27	80.080	80.080	79.490	79.490	79.490	292
2021-10-25	79.190	79.190	78.580	78.730	78.730	1
2021-10-22	78.940	79.130	78.940	79.080	79.080	1
2021-10-21	77.500	79.220	77.000	79.110	79.110	82
2021-10-20	81.260	81.260	78.240	78.240	78.240	1
2021-10-19	81.260	81.260	80.560	81.150	81.150	2
2021-10-18	80.900	80.900	79.520	79.520	79.520	2
2021-10-14	80.880	81.940	80.880	81.940	81.940	11

← NewerPage 17 of 17 · 996 trading days

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.