Education
About Us
Working with TipRanks
Follow Us
Planet Fitness Inc (PLNT)
NYSE:PLNT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
98.47
99.49
95.47
97.71
97.71
-1.39%
1,687,414
1.13
Jan 15, 2026
99.50
101.50
98.94
99.09
99.09
-1.58%
1,828,121
1.24
Jan 14, 2026
99.94
102.99
99.50
100.68
100.68
+1.57%
2,109,157
1.44
Jan 13, 2026
101.00
104.53
98.26
99.12
99.12
-1.46%
2,522,586
1.75
Jan 12, 2026
105.00
105.94
99.13
100.59
100.59
-5.86%
4,698,748
3.38
Jan 09, 2026
105.80
108.49
105.04
106.85
106.85
+1.03%
1,701,791
1.23
Jan 08, 2026
103.98
106.71
102.06
105.76
105.76
+1.30%
2,919,460
2.14
Jan 07, 2026
105.68
106.90
103.72
104.40
104.40
-1.07%
1,714,285
1.26
Jan 06, 2026
104.67
107.13
104.44
105.53
105.53
+0.14%
1,683,896
1.24
Jan 05, 2026
108.69
109.02
103.49
105.38
105.38
-3.96%
2,748,068
2.07
Jan 02, 2026
109.50
110.53
108.31
109.73
109.73
+1.16%
1,090,718
0.82
Jan 01, 2026
108.87
109.43
108.04
108.47
108.47
0.00%
0
0.00
Dec 31, 2025
108.87
109.43
108.04
108.47
108.47
-0.67%
818,933
0.60
Dec 30, 2025
109.24
109.80
108.87
109.20
109.20
-0.18%
947,109
0.70
Dec 29, 2025
109.07
109.98
108.07
109.40
109.40
+0.30%
1,166,478
0.86
Dec 26, 2025
110.21
110.21
108.70
109.07
109.07
-0.80%
992,157
0.73
Dec 25, 2025
111.29
111.35
109.58
109.95
109.95
0.00%
0
0.00
Dec 24, 2025
111.29
111.35
109.58
109.95
109.95
-1.50%
622,032
0.45
Dec 23, 2025
111.45
112.54
110.76
111.63
111.63
+0.22%
1,222,593
0.89
Dec 22, 2025
111.29
112.13
110.60
111.39
111.39
<+0.01%
1,496,667
1.09
Dec 19, 2025
109.97
111.89
109.58
111.38
111.38
+1.20%
2,050,045
1.50
Dec 18, 2025
110.50
111.45
108.70
110.06
110.06
+0.05%
1,713,212
1.26
Dec 17, 2025
108.81
111.58
108.81
110.00
110.00
+0.40%
2,097,806
1.56
Dec 16, 2025
113.18
114.26
109.17
109.56
109.56
-0.29%
2,310,406
1.74
Dec 15, 2025
108.88
110.32
107.86
109.88
109.88
+1.17%
828,822
0.62
Dec 12, 2025
109.09
109.60
108.04
108.61
108.61
+0.04%
949,790
0.70
Dec 11, 2025
108.16
109.98
107.77
108.57
108.57
+0.96%
1,111,492
0.82
Dec 10, 2025
108.50
109.00
106.66
107.54
107.54
-0.26%
1,317,221
0.98
Dec 09, 2025
109.38
110.42
107.71
107.82
107.82
-1.22%
1,052,991
0.78
Dec 08, 2025
110.54
111.30
109.01
109.15
109.15
-1.74%
1,009,236
0.75
Dec 05, 2025
109.29
112.17
108.26
111.08
111.08
+1.54%
1,131,218
0.85
Dec 04, 2025
108.53
109.60
107.73
109.40
109.40
+0.89%
830,259
0.62
Dec 03, 2025
108.99
110.05
107.78
108.43
108.43
-0.32%
1,013,853
0.76
Dec 02, 2025
109.57
111.51
108.71
108.78
108.78
-0.20%
1,165,688
0.87
Dec 01, 2025
111.06
111.64
108.68
109.00
109.00
-2.65%
1,383,001
1.04
Nov 28, 2025
111.71
113.12
111.51
111.97
111.97
+0.12%
539,243
0.40
Nov 27, 2025
111.97
113.01
111.67
111.84
111.84
0.00%
0
0.00
Nov 26, 2025
111.97
113.01
111.67
111.84
111.84
+0.15%
863,044
0.63
Nov 25, 2025
109.24
112.31
109.07
111.67
111.67
+2.54%
1,248,863
0.92
Nov 24, 2025
109.14
110.46
108.49
108.90
108.90
-0.81%
1,320,216
0.98
Nov 21, 2025
105.38
110.48
105.13
109.79
109.79
+4.58%
1,618,672
1.21
Nov 20, 2025
104.01
106.70
104.01
104.98
104.98
+0.86%
957,960
0.72
Nov 19, 2025
103.63
104.69
102.49
104.09
104.09
+0.66%
1,159,973
0.87
Nov 18, 2025
101.77
104.50
101.26
103.41
103.41
+1.15%
1,268,982
0.95
Nov 17, 2025
105.79
105.79
101.76
102.23
102.23
-3.47%
1,984,758
1.50
Nov 14, 2025
106.36
107.21
105.18
105.91
105.91
-1.12%
1,409,408
1.07
Nov 13, 2025
107.71
111.12
106.75
107.11
107.11
+3.22%
2,965,792
2.30
Nov 12, 2025
105.51
105.54
102.76
103.77
103.77
-1.97%
1,581,990
1.24
Nov 11, 2025
105.19
106.49
104.44
105.85
105.85
+0.60%
1,739,905
1.38
Nov 10, 2025
106.24
106.70
104.06
105.22
105.22
-1.06%
1,659,635
1.31
Rows: