Education
About Us
Working with TipRanks
Follow Us
Planet Fitness (PLNT)
NYSE:PLNT
Time Period
1Y
Events
Historical Prices
Rows:
Aug 04, 2025
109.03
110.41
107.73
110.28
110.28
+2.48%
1,494,766
1.00
Aug 01, 2025
108.53
108.84
106.27
107.61
107.61
-1.45%
1,159,094
0.78
Jul 31, 2025
110.88
111.89
108.88
109.19
109.19
-1.66%
1,228,764
0.82
Jul 30, 2025
110.42
112.13
109.92
111.03
111.03
+0.53%
1,662,062
1.12
Jul 29, 2025
111.23
111.66
110.22
110.45
110.45
-0.70%
956,521
0.64
Jul 28, 2025
112.74
112.91
110.68
111.23
111.23
-1.35%
975,964
0.66
Jul 25, 2025
112.57
113.17
111.39
112.75
112.75
+0.30%
765,133
0.51
Jul 24, 2025
113.02
114.02
111.86
112.41
112.41
-0.52%
999,029
0.67
Jul 23, 2025
113.96
114.47
111.95
113.00
113.00
-0.48%
937,954
0.63
Jul 22, 2025
110.48
113.96
109.82
113.55
113.55
+3.21%
1,492,602
1.00
Jul 21, 2025
112.55
112.56
110.02
110.02
110.02
-2.19%
1,072,108
0.72
Jul 18, 2025
110.47
112.73
109.84
112.48
112.48
+2.12%
1,289,647
0.87
Jul 17, 2025
109.14
111.32
109.14
110.14
110.14
+0.52%
1,287,670
0.87
Jul 16, 2025
110.10
112.08
109.20
109.57
109.57
+0.02%
1,528,744
1.04
Jul 15, 2025
111.33
113.15
109.13
109.55
109.55
-1.60%
1,608,007
1.10
Jul 14, 2025
110.10
112.03
109.68
111.33
111.33
+0.81%
1,068,629
0.73
Jul 11, 2025
108.26
110.91
107.01
110.43
110.43
+1.99%
1,022,512
0.69
Jul 10, 2025
105.82
108.89
105.45
108.28
108.28
+2.57%
1,355,528
0.92
Jul 09, 2025
106.50
107.26
104.39
105.57
105.57
-0.71%
1,032,791
0.69
Jul 08, 2025
106.53
107.66
105.49
106.33
106.33
-0.53%
1,088,080
0.73
Jul 07, 2025
107.75
107.75
106.32
106.90
106.90
-0.79%
694,471
0.46
Jul 03, 2025
106.81
108.36
106.73
107.75
107.75
+0.86%
733,071
0.48
Jul 02, 2025
106.31
107.46
103.58
106.83
106.83
+0.27%
1,266,380
0.83
Jul 01, 2025
108.78
109.29
106.39
106.54
106.54
-2.30%
1,427,823
0.94
Jun 30, 2025
108.56
109.23
106.12
109.05
109.05
+0.32%
1,628,443
1.08
Jun 27, 2025
107.58
110.83
107.30
108.70
108.70
+0.74%
3,101,509
2.10
Jun 26, 2025
105.91
107.99
104.52
107.90
107.90
+2.29%
1,553,014
1.06
Jun 25, 2025
108.41
108.77
104.94
105.48
105.48
-2.37%
1,736,805
1.19
Jun 24, 2025
109.14
110.95
106.95
108.04
108.04
-0.72%
1,302,532
0.90
Jun 23, 2025
107.25
109.13
106.06
108.82
108.82
+1.47%
1,651,251
1.13
Jun 20, 2025
108.49
108.49
106.99
107.24
107.24
-0.42%
1,259,590
0.86
Jun 18, 2025
103.12
108.69
102.77
107.69
107.69
+4.89%
2,440,492
1.69
Jun 17, 2025
104.44
104.51
99.07
102.67
102.67
-2.22%
2,069,611
1.44
Jun 16, 2025
103.13
105.45
102.80
105.00
105.00
+2.32%
1,796,542
1.26
Jun 13, 2025
103.51
104.17
102.35
102.62
102.62
-1.40%
1,051,124
0.73
Jun 12, 2025
102.18
104.34
102.03
104.08
104.08
+1.89%
1,115,901
0.77
Jun 11, 2025
102.39
102.92
101.25
102.15
102.15
-0.16%
1,058,707
0.73
Jun 10, 2025
102.73
103.20
100.50
102.31
102.31
-0.28%
1,054,843
0.73
Jun 09, 2025
105.50
105.52
102.38
102.60
102.60
-2.82%
1,040,999
0.71
Jun 06, 2025
106.47
106.54
104.81
105.58
105.58
+0.40%
1,175,250
0.80
Jun 05, 2025
105.27
107.17
103.62
105.16
105.16
-0.15%
1,874,711
1.28
Jun 04, 2025
104.98
105.69
104.10
105.32
105.32
+0.09%
997,610
0.67
Jun 03, 2025
104.99
106.32
103.61
105.23
105.23
-0.02%
1,142,172
0.76
Jun 02, 2025
102.86
105.39
101.94
105.25
105.25
+2.35%
1,075,881
0.71
May 30, 2025
103.00
103.36
101.92
102.83
102.83
-0.19%
1,370,042
0.89
May 29, 2025
103.51
104.24
101.99
103.03
103.03
-0.28%
1,178,922
0.76
May 28, 2025
102.57
103.52
101.94
103.32
103.32
+0.78%
1,221,494
0.77
May 27, 2025
105.99
106.29
101.40
102.52
102.52
-2.73%
1,903,360
1.16
May 23, 2025
102.01
105.61
100.38
105.40
105.40
+0.57%
1,539,721
0.93
May 22, 2025
106.00
106.75
104.28
104.80
104.80
+0.71%
1,638,866
0.98
Rows: