Planet Fitness Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 91.810 | 91.810 | 91.810 | 91.810 | 91.810 | 10 |
| 2025-04-08 | 94.290 | 94.750 | 93.890 | 93.890 | 93.890 | 12 |
| 2025-04-07 | 89.100 | 95.320 | 88.010 | 94.440 | 94.440 | 249 |
| 2025-04-04 | 93.100 | 93.900 | 93.100 | 93.900 | 93.900 | 418 |
| 2025-04-03 | 95.401 | 96.260 | 94.815 | 94.815 | 94.815 | 103 |
| 2025-04-02 | 94.200 | 96.840 | 94.200 | 96.840 | 96.840 | 28 |
| 2025-04-01 | 96.400 | 96.400 | 96.400 | 96.400 | 96.400 | 10 |
| 2025-03-31 | 96.400 | 96.520 | 95.630 | 95.630 | 95.630 | 31 |
| 2025-03-28 | 96.260 | 96.260 | 96.260 | 96.260 | 96.260 | 3 |
| 2025-03-27 | 98.830 | 98.830 | 98.830 | 98.830 | 98.830 | 1 |
| 2025-03-26 | 99.620 | 99.620 | 99.620 | 99.620 | 99.620 | 7 |
| 2025-03-25 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | 4 |
| 2025-03-24 | 101.92 | 102.29 | 101.15 | 102.08 | 102.08 | 218 |
| 2025-03-21 | 98.900 | 100.23 | 98.900 | 100.23 | 100.23 | 20 |
| 2025-03-20 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 11 |
| 2025-03-19 | 99.380 | 100.92 | 98.300 | 100.84 | 100.84 | 44 |
| 2025-03-18 | 97.070 | 98.370 | 97.070 | 98.360 | 98.360 | 1,000 |
| 2025-03-17 | 94.930 | 97.500 | 94.930 | 97.480 | 97.480 | 104 |
| 2025-03-14 | 96.306 | 96.967 | 96.306 | 96.375 | 96.375 | 223 |
| 2025-03-13 | 94.645 | 94.960 | 94.060 | 94.060 | 94.060 | 598 |
| 2025-03-12 | 94.280 | 95.650 | 91.930 | 93.155 | 93.155 | 126 |
| 2025-03-11 | 94.635 | 94.635 | 92.090 | 93.483 | 93.483 | 24 |
| 2025-03-10 | 95.560 | 96.110 | 92.470 | 92.840 | 92.840 | 73 |
| 2025-03-07 | 94.285 | 95.830 | 94.285 | 95.100 | 95.100 | 264 |
| 2025-03-06 | 94.580 | 94.580 | 94.580 | 94.580 | 94.580 | 2 |
| 2025-03-05 | 95.880 | 95.880 | 95.000 | 95.740 | 95.740 | 9 |
| 2025-03-04 | 92.670 | 93.730 | 90.840 | 93.730 | 93.730 | 245 |
| 2025-03-03 | 93.250 | 94.383 | 93.090 | 93.510 | 93.510 | 88 |
| 2025-02-28 | 91.730 | 92.200 | 91.400 | 92.200 | 92.200 | 19 |
| 2025-02-27 | 91.790 | 91.890 | 91.684 | 91.684 | 91.684 | 7 |
| 2025-02-26 | 90.910 | 90.910 | 89.760 | 90.030 | 90.030 | 85 |
| 2025-02-25 | 97.000 | 97.000 | 89.128 | 90.590 | 90.590 | 2,971 |
| 2025-02-24 | 97.626 | 99.370 | 97.626 | 99.087 | 99.087 | 165 |
| 2025-02-21 | 99.220 | 99.220 | 95.890 | 96.290 | 96.290 | 45 |
| 2025-02-20 | 99.430 | 100.15 | 97.923 | 98.000 | 98.000 | 33 |
| 2025-02-19 | 100.57 | 100.57 | 100.20 | 100.20 | 100.20 | 5 |
| 2025-02-18 | 101.35 | 101.35 | 100.00 | 100.13 | 100.13 | 205 |
| 2025-02-14 | 103.90 | 104.65 | 100.62 | 101.23 | 101.23 | 554 |
| 2025-02-13 | 102.78 | 102.78 | 101.70 | 102.22 | 102.22 | 6 |
| 2025-02-12 | 102.32 | 103.47 | 101.11 | 103.09 | 103.09 | 881 |
| 2025-02-11 | 106.49 | 106.49 | 104.59 | 104.71 | 104.71 | 1,031 |
| 2025-02-10 | 108.66 | 108.66 | 105.42 | 106.27 | 106.27 | 550 |
| 2025-02-07 | 108.21 | 108.21 | 106.91 | 106.91 | 106.91 | 596 |
| 2025-02-06 | 107.00 | 108.53 | 107.00 | 107.93 | 107.93 | 510 |
| 2025-02-05 | 107.48 | 107.85 | 106.61 | 107.42 | 107.42 | 448 |
| 2025-02-04 | 105.98 | 106.06 | 104.97 | 105.88 | 105.88 | 2,655 |
| 2025-02-03 | 103.02 | 108.59 | 103.02 | 108.19 | 108.19 | 127 |
| 2025-01-31 | 109.05 | 109.24 | 108.47 | 108.47 | 108.47 | 340 |
| 2025-01-30 | 108.47 | 109.87 | 108.11 | 109.14 | 109.14 | 846 |
| 2025-01-29 | 106.93 | 107.23 | 106.62 | 107.00 | 107.00 | 57 |
| 2025-01-28 | 103.48 | 106.64 | 103.48 | 106.64 | 106.64 | 3,450 |
| 2025-01-27 | 103.28 | 104.21 | 103.00 | 103.00 | 103.00 | 218 |
| 2025-01-24 | 104.79 | 105.26 | 103.96 | 104.31 | 104.31 | 395 |
| 2025-01-23 | 106.08 | 106.39 | 105.95 | 105.96 | 105.96 | 21 |
| 2025-01-22 | 108.26 | 108.34 | 105.92 | 105.92 | 105.92 | 256 |
| 2025-01-21 | 105.73 | 106.83 | 105.51 | 106.25 | 106.25 | 1,601 |
| 2025-01-17 | 106.77 | 106.77 | 105.25 | 105.44 | 105.44 | 370 |
| 2025-01-16 | 106.57 | 107.56 | 105.25 | 106.62 | 106.62 | 833 |
| 2025-01-15 | 106.70 | 107.15 | 105.33 | 107.15 | 107.15 | 1,413 |
| 2025-01-14 | 102.74 | 105.59 | 102.29 | 105.59 | 105.59 | 1,337 |
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.