Planet Fitness Inc. (PLNT)
96.17
-3.02 (-3.04%)
At close: Mar 28, 2025, 3:59 PM
96.50
0.35%
After-hours: Mar 28, 2025, 05:52 PM EDT
PLNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 100.34 | 100.50 | 98.44 | 99.19 | -1.41 | -1.40% | 1,056,966 |
| Mar 26, 2025 | 99.82 | 100.75 | 98.83 | 100.60 | 0.80 | 0.80% | 944,300 |
| Mar 25, 2025 | 102.49 | 103.00 | 99.06 | 99.80 | -2.36 | -2.31% | 834,518 |
| Mar 24, 2025 | 101.33 | 102.76 | 100.39 | 102.16 | 2.14 | 2.14% | 1,142,932 |
| Mar 21, 2025 | 99.01 | 100.43 | 97.97 | 100.02 | -0.31 | -0.31% | 2,407,815 |
| Mar 20, 2025 | 100.17 | 101.25 | 99.66 | 100.33 | -0.35 | -0.35% | 1,076,401 |
| Mar 19, 2025 | 99.38 | 101.08 | 98.06 | 100.68 | 1.96 | 1.99% | 1,438,410 |
| Mar 18, 2025 | 97.67 | 99.29 | 96.63 | 98.72 | 0.39 | 0.40% | 1,187,100 |
| Mar 17, 2025 | 95.49 | 98.72 | 95.49 | 98.33 | 2.82 | 2.95% | 1,447,300 |
| Mar 14, 2025 | 94.49 | 97.16 | 93.69 | 95.51 | 2.26 | 2.42% | 1,746,100 |
| Mar 13, 2025 | 94.18 | 95.89 | 93.22 | 93.25 | -0.25 | -0.27% | 1,423,709 |
| Mar 12, 2025 | 94.28 | 95.63 | 91.74 | 93.50 | 0.42 | 0.45% | 1,193,203 |
| Mar 11, 2025 | 93.71 | 94.91 | 91.84 | 93.08 | -0.65 | -0.69% | 1,373,498 |
| Mar 10, 2025 | 95.89 | 96.57 | 91.39 | 93.73 | -3.58 | -3.68% | 2,148,500 |
| Mar 7, 2025 | 93.87 | 97.65 | 93.87 | 97.31 | 2.98 | 3.16% | 1,745,000 |
| Mar 6, 2025 | 94.58 | 97.21 | 93.99 | 94.33 | -2.21 | -2.29% | 1,192,747 |
| Mar 5, 2025 | 95.46 | 97.24 | 95.01 | 96.54 | 1.27 | 1.33% | 2,236,100 |
| Mar 4, 2025 | 91.53 | 96.85 | 90.19 | 95.27 | 2.21 | 2.37% | 2,403,902 |
| Mar 3, 2025 | 93.07 | 94.81 | 92.09 | 93.06 | 0.51 | 0.55% | 2,174,563 |
| Feb 28, 2025 | 90.60 | 93.05 | 90.03 | 92.55 | 1.17 | 1.28% | 1,992,500 |
| Feb 27, 2025 | 90.35 | 92.41 | 88.76 | 91.38 | 0.76 | 0.84% | 2,293,224 |
| Feb 26, 2025 | 90.34 | 91.38 | 89.17 | 90.62 | 0.50 | 0.55% | 3,258,239 |
| Feb 25, 2025 | 92.27 | 95.57 | 89.01 | 90.12 | -9.12 | -9.19% | 5,240,066 |
| Feb 24, 2025 | 97.20 | 99.75 | 97.20 | 99.24 | 2.35 | 2.43% | 2,985,300 |
| Feb 21, 2025 | 99.59 | 100.42 | 95.74 | 96.89 | -2.74 | -2.75% | 2,414,853 |
| Feb 20, 2025 | 99.66 | 100.31 | 97.67 | 99.63 | -0.49 | -0.49% | 2,030,030 |
| Feb 19, 2025 | 99.68 | 101.75 | 99.41 | 100.12 | 0.00 | 0.00% | 1,271,739 |
| Feb 18, 2025 | 100.44 | 101.67 | 99.71 | 100.12 | -0.87 | -0.86% | 1,544,900 |
| Feb 14, 2025 | 104.06 | 104.41 | 100.41 | 100.99 | -2.87 | -2.76% | 1,257,826 |
| Feb 13, 2025 | 102.96 | 104.19 | 101.35 | 103.86 | 1.80 | 1.76% | 1,106,977 |
| Feb 12, 2025 | 103.12 | 103.97 | 101.04 | 102.06 | -1.52 | -1.47% | 1,311,964 |
| Feb 11, 2025 | 105.83 | 106.41 | 103.56 | 103.58 | -2.81 | -2.64% | 1,171,549 |
| Feb 10, 2025 | 108.20 | 108.80 | 105.11 | 106.39 | -1.52 | -1.41% | 839,628 |
| Feb 7, 2025 | 108.60 | 109.22 | 106.64 | 107.91 | -0.63 | -0.58% | 742,742 |
| Feb 6, 2025 | 107.66 | 108.86 | 107.34 | 108.54 | 1.63 | 1.52% | 1,113,247 |
| Feb 5, 2025 | 107.58 | 108.76 | 106.38 | 106.91 | -0.36 | -0.34% | 1,257,127 |
| Feb 4, 2025 | 107.39 | 107.54 | 104.91 | 107.27 | -0.40 | -0.37% | 1,772,314 |
| Feb 3, 2025 | 106.12 | 108.64 | 105.96 | 107.67 | -0.49 | -0.45% | 1,205,730 |
| Jan 31, 2025 | 109.02 | 109.52 | 107.78 | 108.16 | -0.91 | -0.83% | 1,518,706 |
| Jan 30, 2025 | 108.11 | 110.00 | 108.11 | 109.07 | 1.56 | 1.45% | 1,514,547 |
| Jan 29, 2025 | 107.13 | 108.12 | 106.45 | 107.51 | 0.72 | 0.67% | 1,342,059 |
| Jan 28, 2025 | 103.93 | 106.99 | 103.53 | 106.79 | 3.28 | 3.17% | 1,536,204 |
| Jan 27, 2025 | 103.88 | 104.87 | 102.70 | 103.51 | -1.38 | -1.32% | 1,425,628 |
| Jan 24, 2025 | 105.30 | 105.55 | 103.92 | 104.89 | -0.65 | -0.62% | 1,559,427 |
| Jan 23, 2025 | 106.45 | 106.53 | 105.20 | 105.54 | -0.92 | -0.86% | 1,265,526 |
| Jan 22, 2025 | 108.05 | 108.41 | 105.72 | 106.46 | -1.59 | -1.47% | 1,442,981 |
| Jan 21, 2025 | 105.79 | 108.10 | 105.42 | 108.05 | 3.59 | 3.44% | 1,470,000 |
| Jan 17, 2025 | 106.39 | 107.11 | 104.38 | 104.46 | -1.52 | -1.43% | 1,568,788 |
| Jan 16, 2025 | 107.47 | 107.52 | 105.07 | 105.98 | -0.76 | -0.71% | 1,341,313 |
| Jan 15, 2025 | 106.83 | 107.68 | 105.26 | 106.74 | 2.09 | 2.00% | 2,191,400 |