Planet Fitness (PLNT)
NYSE:PLNT
Want to see PLNT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 27, 2026
69.42
70.59
66.53
66.57
66.57
-4.38%
1,456,999
0.90
Apr 24, 2026
69.27
69.77
68.26
69.62
69.62
+0.72%
972,129
0.59
Apr 23, 2026
70.94
71.07
67.82
69.12
69.12
-2.89%
1,658,606
1.01
Apr 22, 2026
71.78
72.26
70.85
71.18
71.18
-1.11%
1,118,527
0.68
Apr 21, 2026
73.65
74.29
71.37
71.98
71.98
-2.33%
932,896
0.56
Apr 20, 2026
72.55
75.19
72.47
73.70
73.70
+1.28%
1,469,226
0.88
Apr 17, 2026
71.47
73.29
71.45
72.77
72.77
+1.83%
1,584,296
0.95
Apr 16, 2026
72.25
72.88
71.14
71.46
71.46
-1.05%
874,950
0.53
Apr 15, 2026
71.86
72.64
71.60
72.22
72.22
+0.58%
1,028,477
0.62
Apr 14, 2026
70.06
71.84
70.02
71.80
71.80
+2.22%
1,193,916
0.72
Apr 13, 2026
69.80
70.73
69.10
70.24
70.24
-0.23%
1,295,378
0.77
Apr 10, 2026
72.23
72.36
70.32
70.40
70.40
-2.78%
930,129
0.55
Apr 09, 2026
73.43
73.74
71.71
72.41
72.41
-2.11%
1,392,400
0.79
Apr 08, 2026
75.22
75.98
73.75
73.97
73.97
-0.36%
1,079,754
0.61
Apr 07, 2026
73.44
74.65
72.88
74.24
74.24
+1.03%
1,044,380
0.58
Apr 06, 2026
73.08
73.94
72.13
73.48
73.48
+0.26%
670,940
0.37
Apr 03, 2026
72.04
73.81
70.32
73.29
73.29
0.00%
0
0.00
Apr 02, 2026
72.04
73.81
70.32
73.29
73.29
+1.59%
1,278,276
0.69
Apr 01, 2026
74.03
74.23
70.76
72.14
72.14
-3.01%
1,873,406
1.01
Mar 31, 2026
75.40
76.34
73.64
74.38
74.38
+0.88%
1,317,722
0.72
Mar 30, 2026
74.09
74.68
72.90
73.73
73.73
-0.09%
1,294,794
0.71
Mar 27, 2026
75.07
75.94
73.71
73.80
73.80
-2.12%
1,064,175
0.58
Mar 26, 2026
74.98
76.46
74.70
75.40
75.40
+0.32%
986,878
0.54
Mar 25, 2026
75.73
76.40
73.94
75.16
75.16
-0.07%
1,071,660
0.59
Mar 24, 2026
74.47
76.17
73.25
75.21
75.21
+0.35%
1,850,856
1.03
Mar 23, 2026
75.87
76.74
74.93
74.95
74.95
+0.82%
1,472,261
0.83
Mar 20, 2026
75.80
76.27
74.04
74.34
74.34
-2.24%
2,046,329
1.16
Mar 19, 2026
74.34
76.71
74.32
76.04
76.04
+1.86%
1,425,150
0.81
Mar 18, 2026
73.57
76.00
73.03
74.65
74.65
+0.81%
1,430,439
0.80
Mar 17, 2026
75.00
76.51
73.79
74.05
74.05
-1.66%
1,356,339
0.76
Mar 16, 2026
73.59
75.79
73.01
75.30
75.30
+2.28%
1,498,973
0.84
Mar 13, 2026
74.94
75.73
73.32
73.62
73.62
-1.52%
2,335,364
1.30
Mar 12, 2026
78.29
78.60
74.65
74.76
74.76
-4.06%
1,410,063
0.79
Mar 11, 2026
77.17
78.18
75.52
77.92
77.92
+2.14%
1,527,660
0.86
Mar 10, 2026
76.72
78.18
73.29
76.29
76.29
-2.05%
2,565,121
1.46
Mar 09, 2026
77.48
78.18
75.34
77.89
77.89
-0.98%
2,268,224
1.31
Mar 06, 2026
79.84
80.03
78.10
78.66
78.66
-1.60%
1,726,915
1.00
Mar 05, 2026
81.35
81.82
77.01
79.94
79.94
-1.78%
2,168,811
1.27
Mar 04, 2026
82.01
82.85
80.62
81.39
81.39
-1.74%
1,686,457
0.99
Mar 03, 2026
80.86
83.45
80.00
82.83
82.83
+1.21%
1,815,143
1.08
Mar 02, 2026
80.91
82.43
80.75
81.84
81.84
-0.38%
1,924,299
1.15
Feb 27, 2026
82.51
83.28
80.99
82.15
82.15
-1.93%
1,855,377
1.12
Feb 26, 2026
80.50
84.05
79.57
83.77
83.77
+4.65%
2,982,999
1.83
Feb 25, 2026
82.86
82.98
79.20
80.05
80.05
-3.10%
4,401,079
2.80
Feb 24, 2026
82.89
86.47
79.18
82.61
82.61
-8.97%
5,613,414
3.79
Feb 23, 2026
90.40
91.09
89.34
90.75
90.75
+0.11%
3,038,776
2.10
Feb 20, 2026
91.07
92.93
90.03
90.65
90.65
-0.53%
2,084,419
1.45
Feb 19, 2026
94.24
94.39
91.02
91.13
91.13
-2.94%
1,677,758
1.17
Feb 18, 2026
92.95
95.30
92.93
93.89
93.89
+1.41%
1,539,977
1.08
Feb 17, 2026
91.33
94.86
91.26
92.58
92.58
+2.07%
2,063,962
1.46
Rows: