Planet Fitness Inc (PLNT)
NYSE:PLNT
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 16, 2026
88.13
91.29
87.71
90.70
90.70
0.00%
0
0.00
Feb 13, 2026
88.13
91.29
87.71
90.70
90.70
+2.30%
1,642,241
1.15
Feb 12, 2026
92.75
92.75
87.44
88.66
88.66
-3.70%
2,684,442
1.90
Feb 11, 2026
92.72
92.72
91.10
92.07
92.07
+0.40%
1,340,197
0.95
Feb 10, 2026
92.61
93.66
92.14
93.01
93.01
+1.43%
1,268,245
0.88
Feb 09, 2026
91.61
92.89
90.10
91.70
91.70
+0.10%
1,124,678
0.78
Feb 06, 2026
90.33
92.30
90.08
91.61
91.61
+1.10%
2,036,218
1.41
Feb 05, 2026
93.60
94.25
90.51
90.61
90.61
-1.70%
1,314,401
0.91
Feb 04, 2026
90.30
93.17
90.30
92.18
92.18
+1.56%
1,258,404
0.86
Feb 03, 2026
90.98
91.29
89.37
90.76
90.76
-0.57%
1,731,906
1.15
Feb 02, 2026
91.38
93.17
91.12
91.28
91.28
+0.26%
1,395,754
0.92
Jan 30, 2026
91.50
92.12
88.83
91.04
91.04
-0.80%
1,356,526
0.89
Jan 29, 2026
91.95
92.44
90.19
91.77
91.77
+0.15%
1,493,103
0.98
Jan 28, 2026
92.87
93.87
91.29
91.63
91.63
-1.13%
1,861,290
1.23
Jan 27, 2026
93.10
93.86
92.05
92.68
92.68
-0.64%
1,569,835
1.03
Jan 26, 2026
93.95
95.01
93.23
93.28
93.28
-1.26%
1,812,992
1.19
Jan 23, 2026
97.45
97.50
93.83
94.47
94.47
-3.30%
2,003,756
1.33
Rows: