Planet Fitness Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	70.930	71.530	68.543	68.543	68.543	87
2026-04-22	71.790	71.830	71.566	71.566	71.566	10
2026-04-21	74.330	74.330	72.680	72.680	72.680	3
2026-04-20	73.270	74.950	72.100	74.250	74.250	89
2026-04-17	73.400	73.400	72.130	72.440	72.440	76
2026-04-16	72.600	72.600	71.480	71.480	71.480	8
2026-04-15	74.000	74.000	71.470	72.620	72.620	41
2026-04-14	70.000	71.730	70.000	71.730	71.730	106
2026-04-13	69.490	70.550	69.480	70.550	70.550	87
2026-04-10	70.890	71.640	70.885	70.885	70.885	3
2026-04-09	74.600	74.600	72.559	72.750	72.750	70
2026-04-08	74.690	76.030	74.690	74.820	74.820	170
2026-04-07	73.520	73.520	73.520	73.520	73.520	3
2026-04-02	72.240	72.240	70.480	70.480	70.480	16
2026-04-01	75.010	75.010	71.880	71.880	71.880	8
2026-03-31	74.090	75.500	73.860	74.320	74.320	696
2026-03-30	75.180	75.180	73.910	74.387	74.387	68
2026-03-27	76.270	76.270	74.020	74.020	74.020	41
2026-03-26	75.665	75.665	75.665	75.665	75.665	6
2026-03-25	75.000	76.400	74.460	75.118	75.118	12
2026-03-24	75.590	76.210	73.990	76.210	76.210	160
2026-03-23	76.890	76.890	75.010	75.890	75.890	7
2026-03-20	76.360	76.740	74.970	74.970	74.970	8
2026-03-19	72.640	75.850	72.640	75.850	75.850	16
2026-03-18	74.080	75.590	74.080	75.540	75.540	4
2026-03-17	74.770	76.440	74.770	75.230	75.230	20
2026-03-16	74.660	75.320	73.000	74.743	74.743	16
2026-03-13	75.830	76.030	73.560	73.750	73.750	52
2026-03-12	78.310	78.420	76.865	76.865	76.865	15
2026-03-11	77.990	77.990	75.734	77.440	77.440	71
2026-03-10	76.075	77.130	73.795	76.070	76.070	97
2026-03-09	79.340	79.340	75.670	77.110	77.110	9
2026-03-06	81.220	81.220	78.738	79.610	79.610	2
2026-03-05	82.480	82.480	78.048	78.660	78.660	226
2026-03-04	83.460	83.460	81.147	82.450	82.450	21
2026-03-03	83.000	83.000	80.860	80.860	80.860	48
2026-03-02	82.700	82.700	80.910	81.760	81.760	9
2026-02-27	84.980	86.020	80.980	82.540	82.540	17
2026-02-26	81.010	81.890	80.000	81.270	81.270	26
2026-02-25	82.800	83.510	79.350	79.998	79.998	353
2026-02-24	85.000	87.000	80.000	83.350	83.350	5,221
2026-02-23	91.000	91.000	89.750	90.005	90.005	131
2026-02-20	92.970	92.970	90.310	90.310	90.310	9
2026-02-19	94.000	94.590	93.000	93.340	93.340	40
2026-02-18	91.300	94.665	91.300	94.194	94.194	644
2026-02-17	90.300	94.488	90.300	92.568	92.568	2,635
2026-02-13	88.100	90.020	88.100	89.760	89.760	18
2026-02-12	93.120	93.120	87.559	87.951	87.951	183
2026-02-11	91.440	91.800	91.289	91.800	91.800	16
2026-02-10	93.650	93.650	92.430	92.430	92.430	33
2026-02-09	93.500	93.640	90.430	92.630	92.630	17
2026-02-06	91.950	91.952	91.030	91.952	91.952	25
2026-02-05	94.640	94.640	91.900	91.900	91.900	305
2026-02-04	91.770	91.770	91.059	91.059	91.059	6
2026-02-03	92.050	92.050	89.540	89.876	89.876	16
2026-02-02	91.580	92.995	90.440	92.013	92.013	17
2026-01-30	91.550	91.550	89.520	89.605	89.605	43
2026-01-29	92.630	92.840	90.560	90.980	90.980	38
2026-01-28	92.720	95.740	92.720	93.480	93.480	55
2026-01-27	92.850	92.850	92.150	92.150	92.150	15

← NewerPage 3 of 4 · 234 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.