Planet Fitness Inc.
106.29
1.64 (1.57%)
At close: Jan 15, 2025, 10:18 AM

PLNT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 102.43 105.77 102.25 104.65 3.10 3.05% 1,867,189
Jan 13, 2025 98.90 101.84 97.56 101.55 0.12 0.12% 1,484,028
Jan 10, 2025 100.00 101.82 99.52 101.43 0.75 0.74% 1,667,007
Jan 8, 2025 98.42 100.97 97.90 100.68 2.23 2.27% 1,339,417
Jan 7, 2025 101.23 102.40 98.00 98.45 -2.84 -2.80% 1,475,095
Jan 6, 2025 100.87 102.65 100.69 101.29 1.05 1.05% 1,511,438
Jan 3, 2025 100.31 100.80 99.35 100.24 0.65 0.65% 886,428
Jan 2, 2025 99.76 100.71 98.96 99.59 0.72 0.73% 852,143
Dec 31, 2024 100.00 100.08 98.40 98.87 -0.81 -0.81% 935,300
Dec 30, 2024 98.76 100.68 98.00 99.68 -0.08 -0.08% 711,003
Dec 27, 2024 99.96 100.28 98.82 99.76 -0.73 -0.73% 664,000
Dec 26, 2024 100.28 100.72 99.79 100.49 -0.57 -0.56% 616,918
Dec 24, 2024 99.91 101.21 99.54 101.06 0.86 0.86% 264,320
Dec 23, 2024 98.73 100.82 98.73 100.20 0.94 0.95% 631,800
Dec 20, 2024 98.66 100.91 98.40 99.26 0.08 0.08% 2,246,900
Dec 19, 2024 98.91 100.23 98.43 99.18 1.73 1.78% 1,074,640
Dec 18, 2024 102.12 102.61 96.93 97.45 -4.38 -4.30% 1,019,235
Dec 17, 2024 100.76 102.90 99.82 101.83 2.81 2.84% 1,247,030
Dec 16, 2024 99.97 101.26 98.88 99.02 -1.32 -1.32% 831,400
Dec 13, 2024 100.05 100.52 98.77 100.34 0.08 0.08% 753,300
Dec 12, 2024 102.00 102.52 99.77 100.26 -1.75 -1.72% 1,091,124
Dec 11, 2024 100.94 102.88 100.55 102.01 1.84 1.84% 1,214,113
Dec 10, 2024 99.10 101.18 98.59 100.17 1.50 1.52% 773,809
Dec 9, 2024 99.45 100.07 98.24 98.67 -1.20 -1.20% 742,200
Dec 6, 2024 100.79 101.36 99.72 99.87 -0.50 -0.50% 570,200
Dec 5, 2024 100.44 101.44 99.91 100.37 0.91 0.91% 609,332
Dec 4, 2024 99.27 99.76 98.70 99.46 0.07 0.07% 726,317
Dec 3, 2024 99.65 100.20 98.09 99.39 -0.19 -0.19% 692,300
Dec 2, 2024 98.87 100.05 98.86 99.58 0.03 0.03% 825,749
Nov 29, 2024 101.02 101.21 99.25 99.55 -1.47 -1.46% 404,200
Nov 27, 2024 102.00 102.81 100.34 101.02 -0.55 -0.54% 842,891
Nov 26, 2024 100.47 101.65 100.01 101.57 0.62 0.61% 659,741
Nov 25, 2024 101.82 102.20 99.80 100.95 -0.58 -0.57% 1,417,425
Nov 22, 2024 100.32 101.76 99.53 101.53 1.51 1.51% 1,322,602
Nov 21, 2024 98.68 100.63 97.86 100.02 1.74 1.77% 1,224,500
Nov 20, 2024 97.67 98.82 96.61 98.28 0.41 0.42% 789,226
Nov 19, 2024 95.72 98.15 95.29 97.87 0.84 0.87% 979,649
Nov 18, 2024 95.18 97.33 94.95 97.03 1.76 1.85% 1,060,457
Nov 15, 2024 96.33 96.66 94.44 95.27 -0.94 -0.98% 779,500
Nov 14, 2024 96.78 97.34 95.32 96.21 -0.62 -0.64% 959,308
Nov 13, 2024 95.15 97.07 95.05 96.83 2.14 2.26% 1,140,061
Nov 12, 2024 94.77 95.01 92.42 94.69 -0.51 -0.54% 1,018,647
Nov 11, 2024 95.89 96.94 94.62 95.20 -0.11 -0.12% 1,448,054
Nov 8, 2024 93.48 97.19 92.23 95.31 1.14 1.21% 1,982,700
Nov 7, 2024 94.10 98.59 92.01 94.17 9.52 11.25% 5,418,315
Nov 6, 2024 81.59 85.07 80.85 84.65 4.88 6.12% 3,108,014
Nov 5, 2024 78.80 79.82 77.79 79.77 0.86 1.09% 988,100
Nov 4, 2024 78.71 80.39 78.38 78.91 -0.06 -0.08% 991,215
Nov 1, 2024 78.82 79.60 78.80 78.97 0.45 0.57% 633,082
Oct 31, 2024 78.36 79.56 78.16 78.52 0.02 0.03% 728,211

Create Price Alert on PLNT

Your price alert will notify you when the stock price is above 106.29.

Add to Watchlist