Planet Fitness Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	55.080	55.080	53.160	53.160	53.160	194
2026-07-21	56.990	56.990	54.360	54.360	54.360	65
2026-07-20	53.000	56.010	53.000	54.600	54.600	481
2026-07-17	53.350	53.760	52.060	52.760	52.760	238
2026-07-16	52.610	53.320	51.960	52.920	52.920	74
2026-07-15	50.740	51.740	50.530	51.740	51.740	35
2026-07-14	51.450	51.450	50.340	51.170	51.170	426
2026-07-13	51.990	52.000	50.960	50.960	50.960	58
2026-07-10	51.890	52.230	51.020	51.470	51.470	30
2026-07-09	51.000	52.270	50.780	51.632	51.632	90
2026-07-08	52.280	52.280	50.880	51.440	51.440	440
2026-07-07	51.610	53.110	51.610	52.060	52.060	72
2026-07-06	53.000	53.400	51.540	52.615	52.615	159
2026-07-02	53.720	54.500	53.020	53.487	53.487	154
2026-07-01	52.670	53.000	51.840	51.840	51.840	462
2026-06-30	51.675	51.880	51.335	51.440	51.440	173
2026-06-29	53.020	53.020	51.710	51.877	51.877	595
2026-06-26	51.430	53.080	51.400	52.380	52.380	48
2026-06-25	52.940	52.940	51.270	51.270	51.270	128
2026-06-24	50.910	53.680	50.910	53.180	53.180	779
2026-06-23	50.686	51.900	50.686	51.900	51.900	258
2026-06-22	52.040	53.000	51.647	51.647	51.647	22
2026-06-18	50.700	52.690	49.500	52.628	52.628	549
2026-06-17	49.990	50.990	49.795	50.700	50.700	49
2026-06-16	49.910	51.000	49.640	50.350	50.350	26
2026-06-15	50.610	51.270	50.480	50.710	50.710	73
2026-06-12	51.990	51.990	51.075	51.075	51.075	30
2026-06-11	50.000	51.200	49.480	51.040	51.040	92
2026-06-10	51.390	51.600	50.100	51.250	51.250	47
2026-06-09	50.000	51.720	50.000	51.120	51.120	93
2026-06-08	50.700	52.310	50.020	51.190	51.190	314
2026-06-05	51.655	52.890	50.520	50.947	50.947	109
2026-06-04	52.000	53.000	51.186	51.190	51.190	422
2026-06-03	53.720	53.720	50.705	51.940	51.940	137
2026-06-02	53.300	54.020	52.540	53.930	53.930	375
2026-06-01	53.000	55.000	51.820	52.550	52.550	392
2026-05-29	52.900	54.120	52.530	54.120	54.120	210
2026-05-28	52.320	53.110	50.560	52.888	52.888	371
2026-05-27	52.360	53.050	51.791	51.791	51.791	145
2026-05-26	52.200	53.010	50.350	51.760	51.760	311
2026-05-22	51.990	52.040	49.970	51.440	51.440	534
2026-05-21	50.000	51.500	49.520	50.840	50.840	507
2026-05-20	52.000	52.860	49.823	49.929	49.929	1,972
2026-05-19	54.130	54.850	51.380	51.510	51.510	847
2026-05-18	52.510	54.090	51.800	53.640	53.640	524
2026-05-15	51.510	53.400	50.550	53.190	53.190	775
2026-05-14	50.200	53.040	49.680	51.370	51.370	1,772
2026-05-13	50.380	50.490	47.530	50.154	50.154	2,521
2026-05-12	48.480	51.573	46.850	50.289	50.289	3,440
2026-05-11	45.990	48.360	44.820	47.924	47.924	3,855
2026-05-08	45.120	46.420	41.500	45.959	45.959	31,182
2026-05-07	61.950	61.950	37.340	43.420	43.420	37,652
2026-05-06	64.900	64.950	64.035	64.035	64.035	197
2026-05-05	64.300	64.334	63.940	64.010	64.010	40
2026-05-01	67.950	67.950	66.440	66.440	66.440	126
2026-04-30	64.980	65.900	63.810	65.630	65.630	63
2026-04-29	65.100	65.100	63.090	64.180	64.180	30
2026-04-28	67.500	68.010	64.990	64.990	64.990	104
2026-04-27	69.173	71.050	68.290	68.290	68.290	18
2026-04-24	70.320	70.320	68.735	68.880	68.880	42

← NewerPage 2 of 17 · 990 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.