Planet Fitness Inc. (PLNT)
NYSE: PLNT
· Real-Time Price · USD
104.12
-0.39 (-0.37%)
At close: Sep 08, 2025, 11:37 AM
PLNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 105.75 | 106.88 | 104.99 | 106.80 | 106.80 | 1.06% | 842,716 |
| Aug 27, 2025 | 105.00 | 106.23 | 104.63 | 105.68 | 105.68 | 0.14% | 1,179,700 |
| Aug 26, 2025 | 105.23 | 106.04 | 104.75 | 105.53 | 105.53 | 0.63% | 794,100 |
| Aug 25, 2025 | 107.09 | 107.60 | 104.82 | 104.87 | 104.87 | -2.48% | 819,725 |
| Aug 22, 2025 | 107.69 | 109.36 | 107.40 | 107.54 | 107.54 | 0.55% | 925,848 |
| Aug 21, 2025 | 107.48 | 107.65 | 106.01 | 106.95 | 106.95 | -0.57% | 1,015,000 |
| Aug 20, 2025 | 108.07 | 108.75 | 105.70 | 107.56 | 107.56 | -0.68% | 1,244,600 |
| Aug 19, 2025 | 106.76 | 108.35 | 105.71 | 108.30 | 108.30 | 1.34% | 1,134,633 |
| Aug 18, 2025 | 107.99 | 108.49 | 106.86 | 106.87 | 106.87 | -0.60% | 1,381,289 |
| Aug 15, 2025 | 105.13 | 107.94 | 104.65 | 107.52 | 107.52 | 2.56% | 1,014,645 |
| Aug 14, 2025 | 106.60 | 107.30 | 104.71 | 104.84 | 104.84 | -2.21% | 803,400 |
| Aug 13, 2025 | 106.10 | 107.53 | 104.47 | 107.21 | 107.21 | 0.92% | 878,000 |
| 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% | 1,561,200 |