Planet Fitness Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 80.150 | 80.690 | 79.824 | 79.824 | 79.824 | 279 |
| 2024-10-10 | 79.831 | 79.831 | 79.540 | 79.540 | 79.540 | 44 |
| 2024-10-09 | 80.940 | 81.020 | 80.940 | 80.987 | 80.987 | 2 |
| 2024-10-08 | 80.590 | 80.660 | 79.710 | 79.710 | 79.710 | 907 |
| 2024-10-07 | 83.320 | 83.320 | 82.700 | 83.310 | 83.310 | 24 |
| 2024-10-04 | 83.500 | 83.500 | 82.910 | 82.910 | 82.910 | 63 |
| 2024-10-03 | 82.481 | 82.740 | 82.481 | 82.740 | 82.740 | 51 |
| 2024-10-01 | 81.250 | 81.760 | 81.120 | 81.323 | 81.323 | 60 |
| 2024-09-30 | 79.687 | 81.140 | 79.687 | 81.140 | 81.140 | 307 |
| 2024-09-27 | 81.350 | 81.690 | 80.434 | 80.434 | 80.434 | 100 |
| 2024-09-26 | 82.699 | 82.699 | 82.560 | 82.560 | 82.560 | 65 |
| 2024-09-25 | 83.440 | 83.440 | 83.330 | 83.330 | 83.330 | 1 |
| 2024-09-24 | 82.770 | 82.782 | 82.070 | 82.782 | 82.782 | 1 |
| 2024-09-23 | 85.050 | 85.050 | 83.020 | 83.020 | 83.020 | 82 |
| 2024-09-20 | 83.600 | 83.635 | 83.584 | 83.584 | 83.584 | 137 |
| 2024-09-19 | 84.470 | 84.470 | 84.250 | 84.382 | 84.382 | 31 |
| 2024-09-18 | 82.470 | 83.000 | 82.300 | 83.000 | 83.000 | 174 |
| 2024-09-17 | 83.000 | 83.000 | 81.450 | 81.472 | 81.472 | 131 |
| 2024-09-16 | 82.710 | 82.710 | 81.708 | 81.708 | 81.708 | 37 |
| 2024-09-13 | 82.110 | 83.490 | 82.110 | 83.291 | 83.291 | 60 |
| 2024-09-12 | 82.290 | 82.290 | 82.290 | 82.290 | 82.290 | 2 |
| 2024-09-10 | 81.360 | 81.360 | 80.190 | 80.190 | 80.190 | 202 |
| 2024-09-09 | 81.640 | 81.640 | 80.610 | 81.020 | 81.020 | 78 |
| 2024-09-06 | 83.360 | 83.360 | 81.102 | 81.462 | 81.462 | 51 |
| 2024-09-05 | 78.820 | 81.320 | 78.810 | 81.160 | 81.160 | 1,048 |
| 2024-09-04 | 79.490 | 79.490 | 79.110 | 79.110 | 79.110 | 2 |
| 2024-09-03 | 80.480 | 80.520 | 79.710 | 79.710 | 79.710 | 3 |
| 2024-08-30 | 80.210 | 81.590 | 80.210 | 81.060 | 81.060 | 6 |
| 2024-08-29 | 81.750 | 81.750 | 80.830 | 80.830 | 80.830 | 4 |
| 2024-08-28 | 81.550 | 81.900 | 80.755 | 80.755 | 80.755 | 172 |
| 2024-08-27 | 81.830 | 82.390 | 81.830 | 82.390 | 82.390 | 66 |
| 2024-08-23 | 80.330 | 80.330 | 80.316 | 80.316 | 80.316 | 62 |
| 2024-08-22 | 80.760 | 80.760 | 80.385 | 80.385 | 80.385 | 88 |
| 2024-08-21 | 79.770 | 79.770 | 79.770 | 79.770 | 79.770 | 4 |
| 2024-08-20 | 78.590 | 78.950 | 78.590 | 78.950 | 78.950 | 2 |
| 2024-08-19 | 79.000 | 79.890 | 79.000 | 79.260 | 79.260 | 220 |
| 2024-08-16 | 79.490 | 80.039 | 79.490 | 80.039 | 80.039 | 2 |
| 2024-08-15 | 81.520 | 81.520 | 80.520 | 80.520 | 80.520 | 4 |
| 2024-08-14 | 79.780 | 80.050 | 79.510 | 79.510 | 79.510 | 10 |
| 2024-08-13 | 79.740 | 79.740 | 79.460 | 79.460 | 79.460 | 3 |
| 2024-08-12 | 79.040 | 79.050 | 78.688 | 78.880 | 78.880 | 540 |
| 2024-08-09 | 79.154 | 79.290 | 79.154 | 79.290 | 79.290 | 141 |
| 2024-08-08 | 76.750 | 77.740 | 76.750 | 77.740 | 77.740 | 513 |
| 2024-08-07 | 76.750 | 77.756 | 76.290 | 76.404 | 76.404 | 122 |
| 2024-08-06 | 74.850 | 78.760 | 74.850 | 78.460 | 78.460 | 499 |
| 2024-08-05 | 69.550 | 71.500 | 69.223 | 71.500 | 71.500 | 229 |
| 2024-08-02 | 71.032 | 72.581 | 70.530 | 72.581 | 72.581 | 130 |
| 2024-08-01 | 71.970 | 71.970 | 71.195 | 71.902 | 71.902 | 300 |
| 2024-07-31 | 74.349 | 74.349 | 73.106 | 73.106 | 73.106 | 112 |
| 2024-07-29 | 73.400 | 74.230 | 73.400 | 74.230 | 74.230 | 102 |
| 2024-07-26 | 75.663 | 75.663 | 75.050 | 75.050 | 75.050 | 3 |
| 2024-07-25 | 74.820 | 74.820 | 74.820 | 74.820 | 74.820 | 1 |
| 2024-07-23 | 77.174 | 77.174 | 77.174 | 77.174 | 77.174 | 51 |
| 2024-07-22 | 76.190 | 76.190 | 76.190 | 76.190 | 76.190 | 2 |
| 2024-07-19 | 77.100 | 77.100 | 75.390 | 75.390 | 75.390 | 573 |
| 2024-07-18 | 77.765 | 78.196 | 76.940 | 76.940 | 76.940 | 427 |
| 2024-07-17 | 76.957 | 77.460 | 76.210 | 77.460 | 77.460 | 141 |
| 2024-07-16 | 76.000 | 78.650 | 76.000 | 77.050 | 77.050 | 16 |
| 2024-07-15 | 75.590 | 76.970 | 75.590 | 76.490 | 76.490 | 89 |
| 2024-07-12 | 73.960 | 75.330 | 73.960 | 75.200 | 75.200 | 5 |
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.