Planet Fitness Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	99.185	101.68	98.310	98.310	98.310	776
2025-01-10	99.995	101.68	99.995	101.68	101.68	193
2025-01-07	101.59	101.74	99.385	99.450	99.450	1,487
2025-01-06	101.12	102.39	100.72	101.93	101.93	2,106
2025-01-03	100.27	100.30	99.840	100.23	100.23	5
2025-01-02	99.760	100.07	99.310	100.07	100.07	36
2024-12-31	100.00	100.00	98.740	98.740	98.740	12
2024-12-30	99.500	100.45	98.370	100.40	100.40	36
2024-12-27	99.420	100.09	99.210	99.550	99.550	93
2024-12-24	100.18	100.87	100.18	100.87	100.87	6
2024-12-23	98.730	99.720	98.730	99.704	99.704	138
2024-12-20	99.160	100.40	99.160	100.21	100.21	68
2024-12-19	99.140	99.372	99.140	99.288	99.288	79
2024-12-18	102.37	102.37	101.01	101.01	101.01	11
2024-12-17	99.240	102.78	99.240	102.23	102.23	141
2024-12-16	99.970	100.31	99.970	100.31	100.31	111
2024-12-13	99.650	99.826	99.256	99.640	99.640	43
2024-12-12	102.04	102.36	101.64	101.65	101.65	94
2024-12-11	101.46	102.19	100.26	102.10	102.10	353
2024-12-10	99.100	101.02	99.100	101.02	101.02	193
2024-12-09	99.450	99.990	98.740	98.740	98.740	143
2024-12-06	100.00	101.27	100.00	100.93	100.93	66
2024-12-05	100.85	101.07	100.85	101.07	101.07	56
2024-12-04	99.360	99.360	99.122	99.122	99.122	71
2024-12-03	99.920	99.920	98.420	99.070	99.070	218
2024-12-02	99.165	99.830	98.690	99.620	99.620	120
2024-11-29	101.13	101.13	99.271	99.800	99.800	370
2024-11-27	100.93	100.93	100.34	100.73	100.73	143
2024-11-26	100.63	100.93	100.13	100.93	100.93	322
2024-11-25	101.82	102.22	99.940	100.55	100.55	356
2024-11-22	99.980	100.74	99.980	100.74	100.74	25
2024-11-21	99.125	100.12	98.760	100.12	100.12	145
2024-11-20	98.230	98.230	96.895	98.110	98.110	215
2024-11-19	95.775	97.450	95.470	97.450	97.450	175
2024-11-18	96.170	96.547	95.090	96.547	96.547	219
2024-11-15	95.943	96.360	94.723	94.723	94.723	11
2024-11-14	96.130	96.555	96.130	96.138	96.138	28
2024-11-13	95.990	95.990	95.990	95.990	95.990	7
2024-11-12	94.530	95.210	93.540	93.540	93.540	18
2024-11-11	96.246	96.246	94.724	94.724	94.724	281
2024-11-08	93.600	96.480	92.856	95.635	95.635	156
2024-11-07	93.045	98.502	92.780	95.080	95.080	2,835
2024-11-06	81.952	84.245	81.560	84.245	84.245	1,447
2024-11-05	78.800	78.910	78.000	78.550	78.550	623
2024-11-04	78.270	79.884	78.270	79.558	79.558	68
2024-11-01	79.482	79.482	79.482	79.482	79.482	37
2024-10-31	78.800	78.800	78.680	78.680	78.680	1
2024-10-30	79.230	79.480	79.230	79.480	79.480	24
2024-10-29	81.490	81.490	80.235	80.235	80.235	1,002
2024-10-28	82.940	82.940	81.267	81.267	81.267	15
2024-10-25	80.524	81.870	80.200	81.870	81.870	220
2024-10-24	79.260	79.260	78.300	78.300	78.300	192
2024-10-23	79.500	80.235	79.500	79.990	79.990	156
2024-10-22	78.638	79.920	78.637	79.920	79.920	525
2024-10-21	79.770	80.190	79.570	79.570	79.570	29
2024-10-18	79.220	80.410	78.450	80.410	80.410	133
2024-10-17	79.245	79.664	78.410	78.980	78.980	1,791
2024-10-16	81.690	81.690	81.180	81.218	81.218	5
2024-10-15	81.510	83.508	81.510	83.370	83.370	45
2024-10-14	80.755	81.930	80.755	81.930	81.930	108

← NewerPage 8 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.