Education
About Us
Working with TipRanks
Follow Us
Planet Fitness (PLNT)
NYSE:PLNT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
110.21
110.21
108.70
109.07
109.07
-0.80%
992,157
0.72
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
0.87
Dec 22, 2025
111.29
112.13
110.60
111.39
111.39
<+0.01%
1,496,667
1.07
Dec 19, 2025
109.97
111.89
109.58
111.38
111.38
+1.20%
2,050,045
1.48
Dec 18, 2025
110.50
111.45
108.70
110.06
110.06
+0.05%
1,713,212
1.24
Dec 17, 2025
108.81
111.58
108.81
110.00
110.00
+0.40%
2,097,806
1.54
Dec 16, 2025
113.18
114.26
109.17
109.56
109.56
-0.29%
2,310,406
1.71
Dec 15, 2025
108.88
110.32
107.86
109.88
109.88
+1.17%
828,822
0.61
Dec 12, 2025
109.09
109.60
108.04
108.61
108.61
+0.04%
949,790
0.69
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
0.97
Dec 09, 2025
109.38
110.42
107.71
107.82
107.82
-1.22%
1,052,991
0.77
Dec 08, 2025
110.54
111.30
109.01
109.15
109.15
-1.74%
1,009,236
0.74
Dec 05, 2025
109.29
112.17
108.26
111.08
111.08
+1.54%
1,131,218
0.84
Dec 04, 2025
108.53
109.60
107.73
109.40
109.40
+0.89%
830,259
0.61
Dec 03, 2025
108.99
110.05
107.78
108.43
108.43
-0.32%
1,013,853
0.75
Dec 02, 2025
109.57
111.51
108.71
108.78
108.78
-0.20%
1,165,688
0.86
Dec 01, 2025
111.06
111.64
108.68
109.00
109.00
-2.65%
1,383,001
1.02
Nov 28, 2025
111.71
113.12
111.51
111.97
111.97
+0.12%
539,243
0.40
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
Nov 07, 2025
104.02
106.42
103.20
106.35
106.35
+3.01%
2,138,373
1.71
Nov 06, 2025
103.35
104.72
100.40
103.24
103.24
+12.58%
4,043,612
3.34
Nov 05, 2025
92.05
92.62
90.95
91.70
91.70
+0.42%
2,473,121
2.04
Nov 04, 2025
92.41
92.82
90.63
91.32
91.32
-0.65%
1,653,561
1.30
Nov 03, 2025
90.00
92.12
89.33
91.92
91.92
+1.36%
1,908,634
1.50
Oct 31, 2025
90.33
90.79
88.74
90.69
90.69
+0.79%
1,222,342
0.96
Oct 30, 2025
91.21
92.30
89.72
89.98
89.98
-1.66%
1,827,309
1.45
Oct 29, 2025
93.53
93.53
90.39
91.50
91.50
-2.30%
1,778,075
1.42
Oct 28, 2025
95.77
96.37
93.48
93.65
93.65
-2.73%
1,132,028
0.90
Oct 27, 2025
99.36
99.36
96.23
96.28
96.28
-2.15%
1,588,297
1.27
Oct 24, 2025
96.66
98.84
96.50
98.40
98.40
+2.54%
1,006,620
0.80
Oct 23, 2025
96.63
96.76
94.05
95.96
95.96
-0.75%
939,385
0.75
Oct 22, 2025
96.31
97.60
96.12
96.69
96.69
+0.17%
1,133,911
0.91
Oct 21, 2025
95.04
96.59
94.55
96.53
96.53
+1.35%
735,539
0.59
Oct 20, 2025
94.92
95.62
94.37
95.24
95.24
+1.07%
895,252
0.71
Oct 17, 2025
93.73
94.76
92.66
94.23
94.23
+1.78%
888,463
0.70
Oct 16, 2025
94.19
94.97
91.82
92.58
92.58
-1.78%
1,386,112
1.10
Rows: