Education
About Us
Working with TipRanks
Follow Us
Planet Fitness (PLNT)
NYSE:PLNT
Time Period
1Y
Events
Historical Prices
Rows:
Aug 28, 2025
105.75
106.88
104.99
106.80
106.80
+1.06%
842,716
0.62
Aug 27, 2025
105.00
106.23
104.63
105.68
105.68
+0.14%
1,179,667
0.86
Aug 26, 2025
105.23
106.04
104.75
105.53
105.53
+0.63%
794,065
0.57
Aug 25, 2025
107.09
107.60
104.82
104.87
104.87
-2.48%
819,725
0.59
Aug 22, 2025
107.69
109.36
107.40
107.54
107.54
+0.55%
925,848
0.66
Aug 21, 2025
107.48
107.65
106.01
106.95
106.95
-0.57%
1,014,973
0.71
Aug 20, 2025
108.07
108.75
105.70
107.56
107.56
-0.68%
1,244,585
0.88
Aug 19, 2025
106.76
108.35
105.71
108.30
108.30
+1.34%
1,134,633
0.80
Aug 18, 2025
107.99
108.49
106.86
106.87
106.87
-0.60%
1,381,289
0.97
Aug 15, 2025
105.13
107.94
104.65
107.52
107.52
+2.56%
1,014,645
0.71
Aug 14, 2025
106.60
107.30
104.71
104.84
104.84
-2.19%
803,359
0.55
Aug 13, 2025
106.10
107.53
104.47
107.19
107.19
+0.90%
877,984
0.60
Aug 12, 2025
105.93
107.28
104.42
106.23
106.23
+0.34%
1,647,244
1.11
Aug 11, 2025
106.93
107.87
105.68
105.87
105.87
-0.71%
1,263,917
0.84
Aug 08, 2025
104.22
107.14
103.76
106.63
106.63
+1.19%
1,561,164
1.00
Aug 07, 2025
105.99
107.76
104.38
105.38
105.38
-0.70%
2,520,629
1.61
Aug 06, 2025
101.84
107.00
97.72
106.12
106.12
-2.88%
5,427,223
3.61
Aug 05, 2025
110.17
112.58
109.11
109.27
109.27
-0.92%
1,870,547
1.25
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
Rows: