NYSE : PLNT
Planet Fitness, Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 53.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Planet Fitness, Inc. (PLNT) closed at 55.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 54.83 | 55.44 | 54.46 | 55.25 | 218,563 | +3.12% |
| 2026-10-30 | 54.1 | 54.3 | 53.23 | 53.58 | 1,576,486 | -0.26% |
| 2026-10-29 | 53.7 | 54.38 | 53.21 | 53.72 | 1,043,398 | +2.07% |
| 2026-10-28 | 52.61 | 53.59 | 52.2 | 52.63 | 1,308,618 | +0.71% |
| 2026-10-27 | 52.65 | 52.9 | 51.5 | 52.26 | 1,140,324 | -0.34% |
| 2026-10-26 | 52.07 | 53.2 | 51.5 | 52.44 | 1,342,989 | -0.15% |
| 2026-10-23 | 53.08 | 53.575 | 52.11 | 52.52 | 1,637,287 | -1.41% |
| 2026-10-22 | 52.21 | 54.44 | 51.845 | 53.27 | 2,694,328 | +3.06% |
| 2026-10-21 | 52.38 | 52.51 | 51.135 | 51.69 | 1,635,405 | -2.40% |
| 2026-10-20 | 53.21 | 53.78 | 52.77 | 52.96 | 1,735,312 | +0.13% |
| 2026-10-19 | 51.08 | 52.91 | 50.52 | 52.89 | 2,207,188 | +3.87% |
| 2026-10-16 | 49.48 | 51.895 | 49.385 | 50.92 | 2,480,635 | +3.06% |
| 2026-10-15 | 47.66 | 49.83 | 47.42 | 49.41 | 1,925,252 | +5.24% |
| 2026-10-14 | 47.27 | 47.41 | 45.87 | 46.95 | 2,423,669 | -1.05% |
| 2026-10-13 | 48.06 | 48.23 | 46.69 | 47.45 | 1,670,913 | -0.92% |
| 2026-10-12 | 48.16 | 48.71 | 47.31 | 47.89 | 1,920,805 | -0.19% |
| 2026-10-09 | 44.72 | 48.2 | 44.72 | 47.98 | 3,134,162 | +8.97% |
| 2026-10-08 | 42.88 | 44.06 | 42.82 | 44.03 | 2,507,342 | +2.18% |
| 2026-10-07 | 42.19 | 43.365 | 42 | 43.09 | 1,731,788 | +1.99% |
| 2026-10-06 | 41.92 | 42.82 | 41.76 | 42.25 | 1,881,331 | +0.43% |
| 2026-10-05 | 42.1 | 42.51 | 40.935 | 42.07 | 2,209,563 | -0.80% |
| 2026-10-02 | 42.08 | 43.08 | 41.765 | 42.41 | 1,713,216 | +1.34% |
| 2026-10-01 | 42.49 | 42.97 | 41.24 | 41.85 | 2,151,490 | -0.88% |
| 2026-09-30 | 40.9 | 42.855 | 40.68 | 42.22 | 3,987,929 | +3.63% |
| 2026-09-29 | 40.61 | 40.97 | 40.25 | 40.74 | 2,443,068 | +0.59% |
| 2026-09-28 | 42.375 | 42.5 | 40.25 | 40.5 | 3,604,305 | -5.11% |
| 2026-09-25 | 41.97 | 43.16 | 40.73 | 42.68 | 3,615,081 | +4.81% |
| 2026-09-24 | 41.51 | 42.09 | 39.9 | 40.72 | 3,321,500 | -0.68% |
| 2026-09-23 | 42.69 | 42.73 | 40.56 | 41 | 5,425,871 | -3.76% |
| 2026-09-22 | 48.23 | 48.33 | 41.791 | 42.6 | 7,350,010 | -9.46% |
| 2026-09-21 | 49.54 | 49.54 | 46.75 | 47.05 | 2,748,529 | -4.93% |
| 2026-09-18 | 49.87 | 50.59 | 49.09 | 49.49 | 3,704,768 | -0.84% |
| 2026-09-17 | 50.38 | 51.585 | 49.69 | 49.91 | 1,799,432 | -0.22% |
| 2026-09-16 | 50.43 | 51 | 49.49 | 50.02 | 1,973,763 | -1.55% |
| 2026-09-15 | 50.85 | 51.3 | 49.53 | 50.81 | 1,291,513 | -0.68% |
| 2026-09-14 | 51.12 | 52.2 | 50.5 | 51.16 | 1,633,016 | +0.81% |
| 2026-09-11 | 51 | 51.385 | 50.26 | 50.75 | 1,458,850 | +1.54% |
| 2026-09-10 | 49.82 | 50.16 | 49.075 | 49.98 | 2,024,167 | +0.20% |
| 2026-09-09 | 49.27 | 50 | 48.55 | 49.88 | 2,372,179 | +0.00% |
| 2026-09-08 | 51.12 | 51.65 | 49.79 | 49.88 | 1,547,876 | -1.95% |
| 2026-09-04 | 51.22 | 51.44 | 50.43 | 50.87 | 1,129,714 | -1.22% |
| 2026-09-03 | 52.14 | 52.43 | 51.04 | 51.5 | 1,008,497 | -0.35% |
| 2026-09-02 | 50.73 | 52.455 | 50.46 | 51.68 | 1,295,630 | +2.40% |
| 2026-09-01 | 50.77 | 51.305 | 49.89 | 50.47 | 1,474,936 | -2.19% |
| 2026-08-31 | 52.74 | 53 | 51.47 | 51.6 | 2,139,441 | -3.24% |
| 2026-08-28 | 51.76 | 53.59 | 51.76 | 53.33 | 1,515,568 | +3.15% |
| 2026-08-27 | 52.44 | 53.35 | 51.69 | 51.7 | 1,648,066 | -2.98% |
| 2026-08-26 | 51.94 | 53.78 | 51.94 | 53.29 | 1,317,982 | +1.43% |
| 2026-08-25 | 53.67 | 54.13 | 51.61 | 52.54 | 1,617,935 | -2.45% |
| 2026-08-24 | 54.16 | 55.37 | 53.63 | 53.86 | 1,533,444 | -0.63% |
| 2026-08-21 | 53.29 | 54.52 | 53.21 | 54.2 | 1,707,931 | +2.03% |
| 2026-08-20 | 53.81 | 53.83 | 52.66 | 53.12 | 1,342,899 | -1.54% |
| 2026-08-19 | 54.17 | 54.17 | 52.39 | 53.95 | 1,727,384 | +1.11% |
| 2026-08-18 | 51.71 | 53.792 | 51.06 | 53.36 | 2,341,975 | +5.39% |
| 2026-08-17 | 50.42 | 52.75 | 50.03 | 50.63 | 2,218,018 | +0.54% |
| 2026-08-14 | 49.15 | 51.2 | 49.15 | 50.36 | 1,451,686 | +2.57% |
| 2026-08-13 | 48 | 49.22 | 47.58 | 49.1 | 3,056,815 | +1.74% |
| 2026-08-12 | 48.79 | 48.8 | 47.75 | 48.26 | 1,622,873 | +0.71% |
| 2026-08-11 | 48.68 | 49.22 | 47.705 | 47.92 | 2,939,323 | -2.12% |
| 2026-08-10 | 49.6 | 49.9 | 48.41 | 48.96 | 3,219,210 | -2.10% |
| 2026-08-07 | 51.53 | 51.55 | 49.97 | 50.01 | 2,902,476 | -2.34% |
| 2026-08-06 | 55.5 | 56.26 | 51.13 | 51.21 | 5,217,310 | -9.51% |
| 2026-08-05 | 56.14 | 56.94 | 55.64 | 56.59 | 2,355,476 | +1.11% |
| 2026-08-04 | 55.72 | 56.2 | 54.75 | 55.97 | 1,421,217 | -0.46% |
| 2026-08-03 | 56.32 | 57.4 | 56.02 | 56.23 | 1,659,576 | +0.57% |
| 2026-07-31 | 56.23 | 56.38 | 55.2 | 55.91 | 1,220,709 | -0.13% |
| 2026-07-30 | 55.38 | 56.12 | 54.08 | 55.98 | 1,722,587 | -0.37% |
| 2026-07-29 | 55.91 | 57.02 | 55.14 | 56.19 | 2,032,025 | +0.45% |
| 2026-07-28 | 54.97 | 56.25 | 54.32 | 55.94 | 2,490,857 | +3.17% |
| 2026-07-27 | 54.21 | 54.65 | 53.005 | 54.22 | 3,273,014 | +1.38% |
| 2026-07-24 | 54.84 | 55.14 | 53.33 | 53.48 | 1,762,739 | -1.38% |
| 2026-07-23 | 53.84 | 54.49 | 53.155 | 54.23 | 1,400,969 | +0.33% |
| 2026-07-22 | 53.13 | 54.92 | 52.917 | 54.05 | 1,409,718 | -1.87% |
| 2026-07-21 | 55.5 | 56.196 | 54.25 | 55.08 | 1,655,962 | -0.31% |
| 2026-07-20 | 53 | 56.18 | 53 | 55.25 | 2,652,232 | +5.52% |
| 2026-07-17 | 52.84 | 53.555 | 52.08 | 52.36 | 1,674,983 | -0.98% |
| 2026-07-16 | 52.28 | 53.43 | 52.1 | 52.88 | 1,607,664 | +1.23% |
| 2026-07-15 | 50.76 | 52.44 | 50.18 | 52.24 | 1,986,347 | +2.63% |
| 2026-07-14 | 50.35 | 51.27 | 49.935 | 50.9 | 1,686,472 | +0.79% |
| 2026-07-13 | 51.05 | 51.7 | 50.445 | 50.5 | 1,519,047 | -1.62% |
| 2026-07-10 | 51.83 | 52.22 | 51.04 | 51.33 | 1,024,235 | -0.10% |
| 2026-07-09 | 51.02 | 51.71 | 50.22 | 51.38 | 1,411,434 | -0.60% |
| 2026-07-08 | 51.65 | 51.98 | 50.88 | 51.69 | 1,226,791 | -1.17% |
| 2026-07-07 | 53 | 53.54 | 52.04 | 52.3 | 1,221,787 | -0.23% |
| 2026-07-06 | 52.69 | 52.98 | 51.52 | 52.42 | 1,236,907 | -1.93% |
| 2026-07-02 | 53.72 | 54.47 | 52.89 | 53.45 | 1,759,009 | +1.44% |
| 2026-07-01 | 52.66 | 53.23 | 51.69 | 52.69 | 1,958,149 | +1.00% |
| 2026-06-30 | 51.71 | 52.49 | 51.22 | 52.17 | 1,295,368 | +1.14% |
| 2026-06-29 | 53.03 | 53.32 | 51.55 | 51.58 | 1,753,365 | -2.20% |
| 2026-06-26 | 52.14 | 53.41 | 51.885 | 52.74 | 2,004,910 | +1.54% |
| 2026-06-25 | 53.02 | 53.405 | 50.92 | 51.94 | 1,795,988 | -3.56% |
| 2026-06-24 | 52.2 | 54 | 52.035 | 53.86 | 1,767,318 | +3.90% |
| 2026-06-23 | 50.72 | 52.05 | 50.5 | 51.84 | 1,231,999 | +1.53% |
| 2026-06-22 | 51.84 | 52.3 | 50.85 | 51.06 | 2,030,919 | -3.62% |
| 2026-06-18 | 50.94 | 53.13 | 50.14 | 52.98 | 3,347,799 | +5.52% |
| 2026-06-17 | 49.99 | 51.2 | 49.575 | 50.21 | 1,800,101 | -0.22% |
| 2026-06-16 | 50.1 | 50.92 | 49.33 | 50.32 | 1,957,135 | +0.68% |
| 2026-06-15 | 50.97 | 51.71 | 49.86 | 49.98 | 2,203,797 | -2.02% |
| 2026-06-12 | 51.28 | 51.94 | 50.66 | 51.01 | 1,747,953 | -0.91% |
| 2026-06-11 | 50.2 | 51.6 | 49.71 | 51.48 | 1,577,514 | +1.74% |
| 2026-06-10 | 51.33 | 51.685 | 50.31 | 50.6 | 1,733,558 | -0.71% |
| 2026-06-09 | 50.65 | 51.9 | 50.1 | 50.96 | 2,324,773 | +0.45% |
| 2026-06-08 | 50.19 | 52.305 | 49.59 | 50.73 | 2,067,158 | +0.10% |
| 2026-06-05 | 50.6 | 52.87 | 50.19 | 50.68 | 1,610,473 | -1.27% |
| 2026-06-04 | 52.44 | 52.66 | 50.91 | 51.33 | 1,780,027 | -0.39% |
| 2026-06-03 | 52.76 | 52.77 | 50.67 | 51.53 | 2,541,651 | -3.34% |
| 2026-06-02 | 52.95 | 54.2 | 51.87 | 53.31 | 1,822,340 | +0.81% |
| 2026-06-01 | 52.95 | 53.2 | 51.66 | 52.88 | 2,094,312 | -1.18% |
| 2026-05-29 | 52.83 | 54.38 | 52.5 | 53.51 | 1,966,484 | +1.15% |
| 2026-05-28 | 51.76 | 53.37 | 51.26 | 52.9 | 1,422,230 | +1.75% |
| 2026-05-27 | 52.47 | 53.36 | 51.69 | 51.99 | 1,845,110 | -1.10% |
| 2026-05-26 | 51.2 | 53.04 | 50.68 | 52.57 | 2,076,126 | +1.00% |
| 2026-05-22 | 50.62 | 52.22 | 50.595 | 52.05 | 1,845,357 | +3.11% |
| 2026-05-21 | 50 | 51.17 | 49.16 | 50.48 | 2,753,815 | +0.48% |
| 2026-05-20 | 51.81 | 52.006 | 49.62 | 50.24 | 2,760,927 | -2.73% |
| 2026-05-19 | 54.255 | 55.03 | 51.28 | 51.65 | 3,987,099 | -4.58% |
| 2026-05-18 | 52.27 | 54.2 | 51.8 | 54.13 | 3,130,007 | +2.83% |
| 2026-05-15 | 52 | 53.49 | 51.34 | 52.64 | 3,265,405 | +2.21% |
| 2026-05-14 | 50.94 | 53.15 | 50.455 | 51.5 | 3,323,814 | +1.80% |
| 2026-05-13 | 49.1 | 50.66 | 48.02 | 50.59 | 3,523,310 | +2.22% |