Education
About Us
Working with TipRanks
Follow Us
Planet Fitness (PLNT)
NYSE:PLNT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 22, 2026
97.25
99.01
96.45
97.69
97.69
+0.79%
1,400,744
0.93
Jan 21, 2026
97.38
98.41
96.18
96.92
96.92
-0.12%
1,549,368
1.03
Jan 20, 2026
97.69
98.10
96.74
97.04
97.04
-0.69%
1,638,138
1.10
Jan 19, 2026
98.47
99.49
95.47
97.71
97.71
0.00%
0
0.00
Jan 16, 2026
98.47
99.49
95.47
97.71
97.71
-1.39%
1,687,414
1.13
Jan 15, 2026
99.50
101.50
98.94
99.09
99.09
-1.58%
1,828,121
1.24
Jan 14, 2026
99.94
102.99
99.50
100.68
100.68
+1.57%
2,109,157
1.44
Jan 13, 2026
101.00
104.53
98.26
99.12
99.12
-1.46%
2,522,586
1.75
Jan 12, 2026
105.00
105.94
99.13
100.59
100.59
-5.86%
4,698,748
3.38
Jan 09, 2026
105.80
108.49
105.04
106.85
106.85
+1.03%
1,701,791
1.23
Jan 08, 2026
103.98
106.71
102.06
105.76
105.76
+1.30%
2,919,460
2.14
Jan 07, 2026
105.68
106.90
103.72
104.40
104.40
-1.07%
1,714,285
1.26
Jan 06, 2026
104.67
107.13
104.44
105.53
105.53
+0.14%
1,683,896
1.24
Jan 05, 2026
108.69
109.02
103.49
105.38
105.38
-3.96%
2,748,068
2.07
Jan 02, 2026
109.50
110.53
108.31
109.73
109.73
+1.16%
1,090,718
0.82
Jan 01, 2026
108.87
109.43
108.04
108.47
108.47
0.00%
0
0.00
Dec 31, 2025
108.87
109.43
108.04
108.47
108.47
-0.67%
818,933
0.60
Dec 30, 2025
109.24
109.80
108.87
109.20
109.20
-0.18%
947,109
0.70
Dec 29, 2025
109.07
109.98
108.07
109.40
109.40
+0.30%
1,166,478
0.86
Rows: