Planet Fitness Inc. (PLNT)
NYSE: PLNT
· Real-Time Price · USD
103.64
0.25 (0.24%)
At close: Sep 26, 2025, 3:59 PM
103.09
-0.53%
After-hours: Sep 26, 2025, 07:42 PM EDT
PLNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.31 | 104.42 | 101.52 | 103.66 | 103.66 | 0.26% | 1,044,087 |
| Sep 25, 2025 | 103.12 | 104.03 | 101.58 | 103.39 | 103.39 | 0.15% | 852,900 |
| Sep 24, 2025 | 100.28 | 105.50 | 100.28 | 103.24 | 103.24 | 3.87% | 1,982,883 |
| Sep 23, 2025 | 101.64 | 102.45 | 98.95 | 99.39 | 99.39 | -2.36% | 1,358,700 |
| Sep 22, 2025 | 101.00 | 101.95 | 100.40 | 101.79 | 101.79 | 0.78% | 1,035,417 |
| Sep 19, 2025 | 100.67 | 101.50 | 99.87 | 101.00 | 101.00 | 0.72% | 1,367,100 |
| Sep 18, 2025 | 98.77 | 100.60 | 97.85 | 100.28 | 100.28 | 1.66% | 962,699 |
| Sep 17, 2025 | 101.03 | 101.63 | 98.07 | 98.64 | 98.64 | -2.11% | 1,643,200 |
| Sep 16, 2025 | 100.24 | 100.78 | 99.19 | 100.77 | 100.77 | 0.21% | 1,791,516 |
| Sep 15, 2025 | 102.16 | 103.05 | 100.18 | 100.56 | 100.56 | -1.19% | 1,099,728 |
| Sep 12, 2025 | 102.68 | 103.11 | 101.44 | 101.77 | 101.77 | -1.60% | 813,700 |
| Sep 11, 2025 | 101.70 | 104.69 | 101.70 | 103.43 | 103.43 | 1.92% | 1,140,029 |
| Sep 10, 2025 | 102.38 | 103.14 | 101.12 | 101.48 | 101.48 | -1.07% | 986,716 |
| Sep 9, 2025 | 104.13 | 104.49 | 102.00 | 102.58 | 102.58 | -1.58% | 754,126 |
| Sep 8, 2025 | 104.68 | 105.52 | 103.30 | 104.23 | 104.23 | -0.27% | 912,937 |
| Sep 5, 2025 | 103.17 | 104.70 | 102.90 | 104.51 | 104.51 | 1.51% | 1,003,600 |
| Sep 4, 2025 | 102.21 | 103.50 | 101.42 | 102.96 | 102.96 | 1.09% | 852,143 |
| Sep 3, 2025 | 101.30 | 102.15 | 100.96 | 101.85 | 101.85 | 0.13% | 1,277,846 |
| Sep 2, 2025 | 104.06 | 105.59 | 101.59 | 101.72 | 101.72 | -2.94% | 1,232,500 |
| Aug 29, 2025 | 106.09 | 106.79 | 104.58 | 104.80 | 104.80 | -1.87% | 1,061,600 |