Planet Fitness Inc (PLNT)
NYSE:PLNT
Want to see PLNT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 18, 2026
52.27
54.20
51.80
54.13
54.13
+2.83%
3,131,177
1.36
May 15, 2026
52.00
53.49
51.34
52.64
52.64
+2.21%
3,265,405
1.43
May 14, 2026
50.94
53.15
50.46
51.50
51.50
+1.80%
3,323,814
1.49
May 13, 2026
49.10
50.66
48.02
50.59
50.59
+2.22%
3,523,310
1.60
May 12, 2026
49.54
51.61
49.25
49.49
49.49
+2.25%
6,090,978
2.84
May 11, 2026
45.66
48.57
45.19
48.40
48.40
+5.49%
5,291,822
2.54
May 08, 2026
42.52
46.50
41.50
45.88
45.88
+4.25%
7,629,138
3.86
May 07, 2026
44.83
45.00
37.03
44.01
44.01
-31.19%
17,245,859
10.01
May 06, 2026
64.31
65.23
63.83
63.96
63.96
-0.54%
3,960,164
2.34
May 05, 2026
63.38
65.07
63.38
64.31
64.31
+1.61%
3,134,442
1.88
May 04, 2026
64.69
65.13
62.39
63.29
63.29
-3.20%
2,418,216
1.47
May 01, 2026
67.67
68.47
65.32
65.38
65.38
-1.93%
1,531,541
0.93
Apr 30, 2026
64.00
66.68
64.00
66.67
66.67
+3.86%
1,938,329
1.18
Apr 29, 2026
64.02
64.93
63.41
64.19
64.19
-0.42%
1,550,198
0.95
Apr 28, 2026
67.00
67.70
63.88
64.46
64.46
-3.17%
2,588,678
1.60
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
Rows: