Planet Fitness, Inc. (PLNT)
NYSE: PLNT · Real-Time Price · USD
107.52
+2.68 (2.56%)
Aug 15, 2025, 4:00 PM - Market closed
Planet Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 105.13 | 107.94 | 104.65 | 107.52 | 107.52 | 2.56% | 1,013,455 |
| Aug 14, 2025 | 106.60 | 107.30 | 104.71 | 104.84 | 104.84 | -2.19% | 803,359 |
| Aug 13, 2025 | 106.10 | 107.53 | 104.47 | 107.19 | 107.19 | 0.90% | 877,984 |
| Aug 12, 2025 | 105.93 | 107.28 | 104.42 | 106.23 | 106.23 | 0.34% | 1,647,244 |
| Aug 11, 2025 | 106.93 | 107.87 | 105.68 | 105.87 | 105.87 | -0.71% | 1,263,917 |
| Aug 8, 2025 | 104.22 | 107.14 | 103.76 | 106.63 | 106.63 | 1.19% | 1,561,164 |
| Aug 7, 2025 | 105.99 | 107.76 | 104.38 | 105.38 | 105.38 | -0.70% | 2,520,629 |
| Aug 6, 2025 | 101.84 | 107.00 | 97.72 | 106.12 | 106.12 | -2.88% | 5,427,223 |
| Aug 5, 2025 | 110.17 | 112.58 | 109.11 | 109.27 | 109.27 | -0.92% | 1,870,547 |
| Aug 4, 2025 | 109.03 | 110.41 | 107.73 | 110.28 | 110.28 | 2.48% | 1,494,766 |
| Aug 1, 2025 | 108.53 | 108.84 | 106.27 | 107.61 | 107.61 | -1.45% | 1,159,094 |
| Jul 31, 2025 | 110.88 | 111.89 | 108.88 | 109.19 | 109.19 | -1.66% | 1,228,764 |
| Jul 30, 2025 | 110.42 | 112.13 | 109.92 | 111.03 | 111.03 | 0.53% | 1,662,062 |
| Jul 29, 2025 | 111.23 | 111.66 | 110.22 | 110.45 | 110.45 | -0.70% | 956,521 |
| Jul 28, 2025 | 112.74 | 112.91 | 110.68 | 111.23 | 111.23 | -1.35% | 975,964 |
| Jul 25, 2025 | 112.57 | 113.17 | 111.39 | 112.75 | 112.75 | 0.30% | 765,133 |
| Jul 24, 2025 | 113.02 | 114.02 | 111.86 | 112.41 | 112.41 | -0.52% | 999,029 |
| Jul 23, 2025 | 113.96 | 114.47 | 111.95 | 113.00 | 113.00 | -0.48% | 937,954 |
| Jul 22, 2025 | 110.48 | 113.96 | 109.82 | 113.55 | 113.55 | 3.21% | 1,492,602 |
| Jul 21, 2025 | 112.55 | 112.56 | 110.02 | 110.02 | 110.02 | -2.19% | 1,072,108 |
| Jul 18, 2025 | 110.47 | 112.73 | 109.84 | 112.48 | 112.48 | 2.12% | 1,289,647 |
| Jul 17, 2025 | 109.14 | 111.32 | 109.14 | 110.14 | 110.14 | 0.52% | 1,287,670 |
| Jul 16, 2025 | 110.10 | 112.08 | 109.20 | 109.57 | 109.57 | 0.02% | 1,528,744 |
| Jul 15, 2025 | 111.33 | 113.15 | 109.13 | 109.55 | 109.55 | -1.60% | 1,608,007 |
| Jul 14, 2025 | 110.10 | 112.03 | 109.68 | 111.33 | 111.33 | 0.81% | 1,068,629 |
| Jul 11, 2025 | 108.26 | 110.91 | 107.01 | 110.43 | 110.43 | 1.99% | 1,022,512 |
| Jul 10, 2025 | 105.82 | 108.89 | 105.45 | 108.28 | 108.28 | 2.57% | 1,355,528 |
| Jul 9, 2025 | 106.50 | 107.26 | 104.39 | 105.57 | 105.57 | -0.71% | 1,032,791 |
| Jul 8, 2025 | 106.53 | 107.66 | 105.49 | 106.33 | 106.33 | -0.53% | 1,088,080 |
| Jul 7, 2025 | 107.75 | 107.75 | 106.32 | 106.90 | 106.90 | -0.79% | 694,471 |
| Jul 3, 2025 | 106.81 | 108.36 | 106.73 | 107.75 | 107.75 | 0.86% | 733,071 |
| Jul 2, 2025 | 106.31 | 107.46 | 103.58 | 106.83 | 106.83 | 0.27% | 1,266,380 |
| Jul 1, 2025 | 108.78 | 109.29 | 106.39 | 106.54 | 106.54 | -2.30% | 1,427,823 |
| Jun 30, 2025 | 108.56 | 109.23 | 106.12 | 109.05 | 109.05 | 0.32% | 1,628,443 |
| Jun 27, 2025 | 107.58 | 110.83 | 107.30 | 108.70 | 108.70 | 0.74% | 3,101,509 |
| Jun 26, 2025 | 105.91 | 107.99 | 104.52 | 107.90 | 107.90 | 2.29% | 1,553,135 |
| Jun 25, 2025 | 108.41 | 108.77 | 104.94 | 105.48 | 105.48 | -2.37% | 1,736,909 |
| Jun 24, 2025 | 109.14 | 110.95 | 106.95 | 108.04 | 108.04 | -0.72% | 1,302,542 |
| Jun 23, 2025 | 107.25 | 109.13 | 106.06 | 108.82 | 108.82 | 1.47% | 1,651,535 |
| Jun 20, 2025 | 108.49 | 108.49 | 106.99 | 107.24 | 107.24 | -0.42% | 1,259,590 |
| Jun 18, 2025 | 103.12 | 108.69 | 102.77 | 107.69 | 107.69 | 4.89% | 2,440,492 |
| Jun 17, 2025 | 104.44 | 104.51 | 99.07 | 102.67 | 102.67 | -2.22% | 2,069,611 |
| Jun 16, 2025 | 103.13 | 105.45 | 102.80 | 105.00 | 105.00 | 2.32% | 1,796,542 |
| Jun 13, 2025 | 103.51 | 104.17 | 102.35 | 102.62 | 102.62 | -1.40% | 1,051,124 |
| Jun 12, 2025 | 102.18 | 104.34 | 102.03 | 104.08 | 104.08 | 1.89% | 1,115,901 |
| Jun 11, 2025 | 102.39 | 102.92 | 101.25 | 102.15 | 102.15 | -0.16% | 1,058,707 |
| Jun 10, 2025 | 102.73 | 103.20 | 100.50 | 102.31 | 102.31 | -0.28% | 1,054,843 |
| Jun 9, 2025 | 105.50 | 105.52 | 102.38 | 102.60 | 102.60 | -2.82% | 1,040,999 |
| Jun 6, 2025 | 106.47 | 106.54 | 104.81 | 105.58 | 105.58 | 0.40% | 1,175,250 |
| Jun 5, 2025 | 105.27 | 107.17 | 103.62 | 105.16 | 105.16 | -0.15% | 1,874,711 |