U.S. markets closed

Planet Fitness, Inc. (PLNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.30+1.46 (+1.68%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202188.0088.5487.3788.3088.30719,400
Apr 15, 202185.3287.8085.2786.8486.841,222,900
Apr 14, 202187.1287.5584.6785.2485.241,166,900
Apr 13, 202184.9186.9283.3586.5086.50926,800
Apr 12, 202185.5286.8484.7985.5085.501,240,700
Apr 09, 202185.8886.1084.3585.7485.741,355,600
Apr 08, 202180.9186.7080.3686.2286.222,947,700
Apr 07, 202182.8983.4881.2481.4881.48888,500
Apr 06, 202179.0582.8879.0582.2082.201,135,900
Apr 05, 202180.1480.6079.3379.7679.76903,700
Apr 01, 202178.0378.9177.4778.5278.52924,400
Mar 31, 202176.3877.9675.9077.3077.30899,700
Mar 30, 202175.0076.8074.6775.6675.661,020,700
Mar 29, 202177.3178.6774.5575.0275.021,241,000
Mar 26, 202175.9877.8275.0477.6277.62982,700
Mar 25, 202172.6776.2071.3575.7975.791,535,900
Mar 24, 202176.2578.1472.7473.4973.491,847,700
Mar 23, 202177.5577.7375.1175.4575.45843,700
Mar 22, 202178.2478.9477.2977.9977.99925,200
Mar 19, 202180.1580.5077.7878.3578.351,371,200
Mar 18, 202182.4683.7880.2180.5880.58988,500
Mar 17, 202181.4583.5680.7183.2183.21661,200
Mar 16, 202184.5384.5381.1482.1382.13638,900
Mar 15, 202181.0184.5380.3683.9783.971,651,800
Mar 12, 202181.3882.6679.7580.0480.041,260,100
Mar 11, 202181.7383.0880.6380.8580.85806,000
Mar 10, 202181.7083.1980.4881.7781.771,135,600
Mar 09, 202186.6087.5281.8181.8581.851,742,900
Mar 08, 202184.1288.1683.6385.7385.732,278,500
Mar 05, 202181.3683.6776.9183.4483.442,018,300
Mar 04, 202184.6685.4079.6780.5380.531,755,400
Mar 03, 202183.9887.0183.2185.9985.991,543,000
Mar 02, 202184.7285.1482.8483.5783.57944,800
Mar 01, 202187.9289.9884.4084.6684.661,552,700
Feb 26, 202188.9489.0084.2086.0986.091,300,100
Feb 25, 202189.0890.3486.1188.6488.642,538,100
Feb 24, 202184.5289.8784.5288.6888.682,396,100
Feb 23, 202181.7484.7179.3383.9883.982,047,400
Feb 22, 202178.3883.5077.3281.5581.551,747,200
Feb 19, 202177.9181.0076.4678.5078.502,745,400
Feb 18, 202177.9181.3577.1779.7779.771,577,100
Feb 17, 202175.5879.5774.4978.7278.721,148,100
Feb 16, 202177.6678.4576.3276.5676.561,282,100
Feb 12, 202176.6377.3775.5177.1077.10810,200
Feb 11, 202178.5479.0576.3076.5376.531,151,700
Feb 10, 202179.4080.1277.4578.1078.10816,400
Feb 09, 202178.9580.1878.6479.7379.73938,800
Feb 08, 202177.7880.0777.7878.7278.721,031,300
Feb 05, 202174.8681.2474.1277.7977.793,163,500
Feb 04, 202174.5175.1173.6174.0774.072,954,500
Feb 03, 202173.7474.7772.8573.3873.381,319,900
Feb 02, 202174.7275.6973.3473.4873.481,557,400
Feb 01, 202172.7074.1571.6873.5073.501,164,100
Jan 29, 202174.9475.7971.7672.0072.001,478,100
Jan 28, 202175.1376.9574.6075.5975.591,582,600
Jan 27, 202172.9075.7471.2573.5473.542,310,400
Jan 26, 202178.2478.2473.2974.0574.052,259,700
Jan 25, 202177.3079.7375.4577.3077.302,188,600
Jan 22, 202179.9581.2878.9779.3379.331,068,300
Jan 21, 202180.0481.5378.3480.9480.941,280,700
Jan 20, 202180.4381.1978.9879.6679.661,122,000
Jan 19, 202181.2681.6379.4880.1180.11924,900
Jan 15, 202182.0382.4079.3981.0981.091,200,000
Jan 14, 202183.4584.2181.1482.1982.191,144,700
Jan 13, 202183.5183.9382.1182.7282.721,386,900
Jan 12, 202183.0184.3382.5183.7583.751,119,500
Jan 11, 202180.1483.5679.1882.7482.741,637,100
Jan 08, 202179.6681.4479.1181.4281.42934,800
Jan 07, 202178.2881.7477.9079.5879.581,275,000
Jan 06, 202174.4179.1373.7977.4877.481,447,900
Jan 05, 202173.8576.0172.0074.7774.771,491,800
Jan 04, 202176.9077.2273.1473.9373.931,902,000
Dec 31, 202078.1978.5576.5577.6377.63657,200
Dec 30, 202076.4378.9276.4378.0478.04622,600
Dec 29, 202076.9077.3375.6176.3476.34526,700
Dec 28, 202078.7578.9775.7476.6376.63959,700
Dec 24, 202078.2478.7976.9677.7477.74250,400
Dec 23, 202077.2778.7277.0478.5078.50932,600
Dec 22, 202074.9078.3273.4876.8176.811,299,700
Dec 21, 202073.0075.7272.5974.4674.461,086,600
Dec 18, 202074.6675.7574.1074.9974.991,309,600
Dec 17, 202074.8075.4273.7474.7074.70924,500
Dec 16, 202073.2975.2772.9774.9174.91928,400
Dec 15, 202076.2076.8172.6873.1573.151,851,100
Dec 14, 202077.7479.3775.7076.1576.151,437,800
Dec 11, 202076.9078.1675.2376.1976.19920,800
Dec 10, 202076.5777.6576.1577.5477.54804,500
Dec 09, 202076.5179.6076.5177.3277.321,811,400
Dec 08, 202074.3276.1173.8775.7375.73863,800
Dec 07, 202074.8074.9573.6874.7674.76764,900
Dec 04, 202074.7575.2072.6375.1275.12972,100
Dec 03, 202074.7575.9474.0574.2074.20686,000
Dec 02, 202074.5075.3373.5774.5574.55909,900
Dec 01, 202073.5075.2272.5675.1175.111,311,200
Nov 30, 202072.4073.0870.5572.9572.95912,600
Nov 27, 202072.3273.2671.5372.2672.26562,000
Nov 25, 202074.0474.1971.4572.2072.201,187,300
Nov 24, 202070.7375.6770.7074.6874.682,979,700
Nov 23, 202066.5069.5065.4669.1169.111,631,700
Nov 20, 202066.9267.3065.4166.2966.291,466,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...