Planet Fitness Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	94.610	95.140	93.160	93.770	93.770	38
2026-01-23	97.230	97.230	94.457	94.457	94.457	137
2026-01-22	97.770	98.150	97.326	97.970	97.970	50
2026-01-21	97.380	98.700	97.380	98.700	98.700	84
2026-01-20	97.630	98.000	97.120	97.560	97.560	37
2026-01-16	98.730	98.730	96.300	96.430	96.430	26
2026-01-15	99.170	100.74	99.170	100.74	100.74	3
2026-01-14	101.40	102.56	100.33	102.56	102.56	13
2026-01-13	101.55	102.26	101.00	101.00	101.00	377
2026-01-12	101.86	102.54	100.78	100.94	100.94	55
2026-01-09	107.15	107.67	107.15	107.67	107.67	3
2026-01-08	103.30	106.11	102.76	105.60	105.60	412
2026-01-07	106.80	106.80	106.80	106.80	106.80	1
2026-01-06	106.07	106.42	104.44	106.42	106.42	2
2026-01-05	108.69	108.69	103.70	104.41	104.41	256
2026-01-02	109.01	109.86	109.01	109.53	109.53	21
2025-12-31	106.54	110.32	106.54	108.69	108.69	13
2025-12-30	109.24	109.30	109.07	109.30	109.30	10
2025-12-29	108.63	109.61	108.19	108.19	108.19	2
2025-12-23	112.15	112.15	110.01	110.01	110.01	6
2025-12-22	111.82	111.89	110.68	111.06	111.06	3
2025-12-19	109.58	110.33	109.58	110.33	110.33	466
2025-12-17	108.81	110.89	108.81	110.89	110.89	6
2025-12-16	113.18	113.18	110.28	110.28	110.28	4
2025-12-15	108.51	109.40	107.86	108.39	108.39	5
2025-12-12	108.98	109.20	108.19	108.54	108.54	11
2025-12-11	109.36	109.36	107.89	107.89	107.89	4
2025-12-08	110.19	110.19	110.14	110.14	110.14	2
2025-12-05	108.24	111.85	108.24	111.07	111.07	5
2025-12-04	108.27	109.15	108.27	109.15	109.15	9
2025-12-03	109.14	109.14	109.14	109.14	109.14	3
2025-12-02	110.33	110.33	110.02	110.02	110.02	15
2025-12-01	111.11	111.76	110.71	110.71	110.71	43
2025-11-28	111.82	111.82	111.65	111.72	111.72	639
2025-11-26	112.73	112.73	112.56	112.71	112.71	25
2025-11-25	111.03	111.97	110.85	111.97	111.97	39
2025-11-24	110.69	110.69	109.49	109.81	109.81	8
2025-11-21	107.58	110.32	104.32	110.32	110.32	577
2025-11-20	105.49	105.49	105.49	105.49	105.49	8
2025-11-19	104.65	104.65	102.67	102.89	102.89	6
2025-11-18	101.77	102.93	100.00	102.93	102.93	153
2025-11-17	105.79	105.91	105.79	105.79	105.79	24
2025-11-14	104.91	106.47	104.91	106.47	106.47	10
2025-11-13	111.11	111.11	109.00	109.95	109.95	11
2025-11-12	104.82	104.82	103.06	103.93	103.93	130
2025-11-11	105.51	105.51	105.02	105.02	105.02	8
2025-11-10	106.24	107.19	106.04	106.04	106.04	197
2025-11-07	103.68	105.34	103.62	105.14	105.14	1,052
2025-11-06	98.000	105.20	98.000	103.11	103.11	2,725
2025-11-05	91.510	91.540	91.510	91.540	91.540	925
2025-10-31	89.060	91.080	89.060	89.714	89.714	153
2025-10-30	90.100	91.761	90.100	90.930	90.930	16
2025-10-29	92.660	92.760	90.390	92.760	92.760	56
2025-10-27	99.950	99.950	97.710	97.710	97.710	23
2025-10-24	96.660	98.708	96.660	98.708	98.708	113
2025-10-23	96.630	96.630	94.857	94.970	94.970	25
2025-10-22	95.950	96.825	95.950	96.825	96.825	119
2025-10-21	95.080	95.920	95.080	95.610	95.610	392
2025-10-20	95.000	95.190	94.465	95.190	95.190	10
2025-10-17	93.000	93.430	93.000	93.430	93.430	15

← NewerPage 4 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.