Planet Fitness Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 110.32 | 110.62 | 110.00 | 110.00 | 110.00 | 3 |
| 2025-07-16 | 110.10 | 110.80 | 110.10 | 110.80 | 110.80 | 5 |
| 2025-07-15 | 111.33 | 112.87 | 111.33 | 111.41 | 111.41 | 40 |
| 2025-07-14 | 110.10 | 111.42 | 110.10 | 110.52 | 110.52 | 82 |
| 2025-07-11 | 107.65 | 110.20 | 107.65 | 110.20 | 110.20 | 1,028 |
| 2025-07-10 | 106.01 | 107.09 | 106.01 | 106.80 | 106.80 | 248 |
| 2025-07-09 | 104.59 | 106.87 | 104.29 | 106.03 | 106.03 | 482 |
| 2025-07-08 | 106.21 | 106.69 | 106.21 | 106.21 | 106.21 | 1 |
| 2025-07-07 | 106.86 | 107.75 | 106.54 | 107.04 | 107.04 | 59 |
| 2025-07-03 | 107.44 | 108.05 | 107.44 | 108.05 | 108.05 | 476 |
| 2025-07-02 | 105.53 | 105.69 | 103.46 | 105.69 | 105.69 | 394 |
| 2025-07-01 | 108.11 | 108.13 | 107.89 | 107.89 | 107.89 | 53 |
| 2025-06-30 | 108.75 | 108.98 | 106.30 | 106.69 | 106.69 | 621 |
| 2025-06-27 | 109.47 | 110.63 | 108.96 | 108.96 | 108.96 | 2,931 |
| 2025-06-26 | 105.67 | 106.25 | 105.67 | 106.25 | 106.25 | 5 |
| 2025-06-25 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 127 |
| 2025-06-24 | 110.10 | 111.03 | 108.79 | 108.79 | 108.79 | 210 |
| 2025-06-23 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | 12 |
| 2025-06-20 | 108.01 | 108.01 | 107.31 | 107.31 | 107.31 | 3 |
| 2025-06-18 | 105.70 | 107.76 | 103.50 | 107.76 | 107.76 | 216 |
| 2025-06-17 | 100.16 | 102.08 | 99.101 | 102.08 | 102.08 | 733 |
| 2025-06-16 | 102.69 | 105.00 | 101.57 | 104.92 | 104.92 | 73 |
| 2025-06-13 | 102.72 | 104.67 | 102.72 | 103.13 | 103.13 | 47 |
| 2025-06-12 | 101.00 | 103.92 | 101.00 | 103.30 | 103.30 | 950 |
| 2025-06-11 | 103.22 | 103.22 | 101.98 | 101.98 | 101.98 | 27 |
| 2025-06-10 | 102.40 | 103.71 | 101.69 | 101.69 | 101.69 | 437 |
| 2025-06-09 | 103.03 | 105.39 | 102.75 | 103.91 | 103.91 | 618 |
| 2025-06-06 | 106.54 | 106.54 | 105.59 | 106.35 | 106.35 | 7 |
| 2025-06-05 | 104.47 | 107.02 | 103.66 | 106.57 | 106.57 | 2,424 |
| 2025-06-04 | 104.48 | 105.13 | 104.48 | 105.13 | 105.13 | 31 |
| 2025-06-03 | 105.70 | 105.70 | 104.33 | 105.05 | 105.05 | 24 |
| 2025-06-02 | 102.86 | 103.68 | 102.61 | 103.68 | 103.68 | 32 |
| 2025-05-30 | 103.27 | 103.27 | 102.67 | 103.23 | 103.23 | 2 |
| 2025-05-29 | 102.70 | 102.77 | 102.70 | 102.77 | 102.77 | 23 |
| 2025-05-28 | 102.90 | 103.43 | 102.90 | 103.43 | 103.43 | 208 |
| 2025-05-27 | 105.99 | 106.05 | 101.42 | 101.43 | 101.43 | 192 |
| 2025-05-23 | 100.52 | 104.50 | 100.52 | 104.50 | 104.50 | 147 |
| 2025-05-22 | 105.91 | 107.00 | 104.65 | 105.11 | 105.11 | 986 |
| 2025-05-21 | 103.10 | 104.96 | 102.57 | 104.26 | 104.26 | 392 |
| 2025-05-20 | 102.12 | 103.15 | 102.12 | 103.15 | 103.15 | 407 |
| 2025-05-19 | 97.220 | 99.950 | 97.220 | 99.950 | 99.950 | 390 |
| 2025-05-16 | 97.730 | 97.730 | 97.730 | 97.730 | 97.730 | 18 |
| 2025-05-15 | 98.550 | 98.550 | 97.480 | 97.490 | 97.490 | 109 |
| 2025-05-14 | 94.170 | 98.295 | 94.170 | 97.945 | 97.945 | 220 |
| 2025-05-13 | 94.261 | 94.261 | 94.261 | 94.261 | 94.261 | 17 |
| 2025-05-09 | 95.030 | 95.030 | 94.030 | 94.210 | 94.210 | 77 |
| 2025-05-08 | 107.25 | 107.25 | 93.862 | 94.975 | 94.975 | 850 |
| 2025-05-07 | 101.35 | 102.20 | 101.35 | 101.92 | 101.92 | 35 |
| 2025-05-06 | 96.750 | 98.230 | 96.750 | 98.140 | 98.140 | 4 |
| 2025-05-02 | 95.960 | 95.960 | 95.857 | 95.857 | 95.857 | 4 |
| 2025-04-30 | 92.920 | 93.500 | 92.920 | 93.500 | 93.500 | 15 |
| 2025-04-28 | 95.950 | 96.560 | 95.360 | 95.360 | 95.360 | 53 |
| 2025-04-24 | 97.365 | 97.365 | 96.610 | 96.610 | 96.610 | 130 |
| 2025-04-22 | 94.325 | 94.325 | 94.325 | 94.325 | 94.325 | 10 |
| 2025-04-17 | 93.930 | 94.960 | 93.540 | 94.960 | 94.960 | 5 |
| 2025-04-16 | 96.101 | 96.150 | 93.630 | 93.630 | 93.630 | 19 |
| 2025-04-15 | 98.090 | 98.090 | 96.093 | 96.240 | 96.240 | 15 |
| 2025-04-14 | 100.54 | 100.54 | 95.630 | 96.400 | 96.400 | 52 |
| 2025-04-11 | 93.370 | 97.812 | 93.370 | 97.812 | 97.812 | 163 |
| 2025-04-10 | 94.040 | 94.040 | 92.370 | 93.730 | 93.730 | 27 |
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.