Planet Fitness Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	95.940	95.940	93.740	93.740	93.740	4
2025-10-15	95.110	95.110	93.850	93.850	93.850	62
2025-10-14	92.300	92.300	92.300	92.300	92.300	15
2025-10-13	93.580	93.580	92.400	92.621	92.621	199
2025-10-10	93.865	94.310	93.090	93.140	93.140	45
2025-10-09	95.500	95.500	94.470	94.470	94.470	34
2025-10-08	97.415	97.415	96.210	96.210	96.210	52
2025-10-07	97.103	98.590	96.680	97.125	97.125	85
2025-10-06	101.15	101.15	99.860	99.860	99.860	13
2025-10-03	100.93	100.93	100.15	100.15	100.15	8
2025-10-02	102.07	102.07	102.07	102.07	102.07	4
2025-10-01	103.80	103.80	103.12	103.12	103.12	1
2025-09-30	104.23	104.45	103.93	104.11	104.11	12
2025-09-29	104.08	104.57	104.08	104.08	104.08	10
2025-09-26	101.00	102.66	101.00	102.62	102.62	1,159
2025-09-25	102.00	102.00	102.00	102.00	102.00	3
2025-09-24	101.27	105.45	101.27	104.25	104.25	791
2025-09-23	100.76	100.76	100.76	100.76	100.76	1
2025-09-22	101.39	101.39	101.29	101.29	101.29	1
2025-09-19	100.67	100.75	100.66	100.66	100.66	1,046
2025-09-18	99.250	100.55	98.610	100.55	100.55	176
2025-09-17	101.01	101.33	99.107	99.107	99.107	42
2025-09-16	100.27	100.27	99.340	99.340	99.340	118
2025-09-15	102.16	102.16	101.40	101.40	101.40	15
2025-09-12	102.68	102.68	102.01	102.01	102.01	7
2025-09-10	105.47	105.47	105.47	105.47	105.47	29
2025-09-09	103.14	103.14	103.14	103.14	103.14	465
2025-09-08	104.84	105.47	104.20	104.44	104.44	60
2025-09-05	103.59	103.84	103.36	103.36	103.36	6
2025-09-04	102.56	103.39	101.34	103.39	103.39	8
2025-09-03	102.44	102.44	102.44	102.44	102.44	1
2025-09-02	103.91	105.45	102.81	103.57	103.57	36
2025-08-29	106.09	106.09	105.61	105.61	105.61	8
2025-08-28	105.94	105.94	105.94	105.94	105.94	6
2025-08-27	103.70	105.34	103.70	105.34	105.34	2
2025-08-26	105.23	105.58	105.23	105.58	105.58	8
2025-08-22	109.01	109.01	108.11	108.11	108.11	6
2025-08-21	106.71	106.71	106.71	106.71	106.71	10
2025-08-20	108.98	108.98	107.08	107.08	107.08	7
2025-08-18	107.53	108.13	107.36	107.36	107.36	4
2025-08-15	105.13	105.13	105.13	105.13	105.13	4
2025-08-14	106.81	106.85	106.81	106.85	106.85	5
2025-08-13	105.80	105.80	105.37	105.37	105.37	6
2025-08-12	103.84	105.13	103.84	105.13	105.13	4
2025-08-11	106.04	107.49	106.04	107.13	107.13	12
2025-08-08	104.49	105.27	104.49	105.27	105.27	100
2025-08-07	104.97	107.43	104.97	105.94	105.94	67
2025-08-06	106.00	106.00	98.875	103.60	103.60	1,545
2025-08-05	111.00	112.38	109.18	110.86	110.86	52
2025-08-04	108.71	108.89	108.71	108.89	108.89	61
2025-08-01	108.03	108.18	106.52	106.52	106.52	55
2025-07-31	110.20	111.58	109.76	109.76	109.76	128
2025-07-30	110.62	111.32	109.15	111.32	111.32	23
2025-07-29	111.44	111.44	110.90	110.90	110.90	6
2025-07-25	112.57	112.57	112.57	112.57	112.57	4
2025-07-24	112.86	112.86	112.86	112.86	112.86	3
2025-07-23	114.03	114.22	113.60	113.61	113.61	107
2025-07-22	109.79	112.81	109.79	112.81	112.81	49
2025-07-21	112.29	112.29	110.45	111.23	111.23	7
2025-07-18	110.72	111.32	110.72	111.32	111.32	34

← NewerPage 5 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.