Planet Fitness, Inc.PLNTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $98.47 | $99.49 | $95.47 | $97.71 | 1.65M |
| 1/15/2026 | $99.50 | $101.50 | $98.94 | $99.09 | 1.83M |
| 1/14/2026 | $99.94 | $102.99 | $99.50 | $100.68 | 2.11M |
| 1/13/2026 | $101.00 | $104.53 | $98.26 | $99.12 | 2.52M |
| 1/12/2026 | $105.00 | $105.94 | $99.13 | $100.59 | 4.70M |
| 1/9/2026 | $105.80 | $108.49 | $105.04 | $106.85 | 1.70M |
| 1/8/2026 | $103.98 | $106.71 | $102.06 | $105.76 | 2.92M |
| 1/7/2026 | $105.68 | $106.90 | $103.72 | $104.40 | 1.71M |
| 1/6/2026 | $104.67 | $107.13 | $104.44 | $105.53 | 1.68M |
| 1/5/2026 | $108.69 | $109.02 | $103.49 | $105.38 | 2.75M |
| 1/2/2026 | $109.50 | $110.53 | $108.31 | $109.73 | 1.09M |
| 12/31/2025 | $108.87 | $109.43 | $108.04 | $108.47 | 818,933 |
| 12/30/2025 | $109.24 | $109.80 | $108.87 | $109.20 | 947,109 |
| 12/29/2025 | $109.07 | $109.98 | $108.07 | $109.40 | 1.17M |
| 12/26/2025 | $110.21 | $110.21 | $108.70 | $109.07 | 992,200 |
| 12/24/2025 | $111.29 | $111.35 | $109.58 | $109.95 | 622,032 |
| 12/23/2025 | $111.45 | $112.54 | $110.76 | $111.63 | 1.22M |
| 12/22/2025 | $111.29 | $112.13 | $110.60 | $111.39 | 1.50M |
| 12/19/2025 | $109.97 | $111.89 | $109.58 | $111.38 | 2.05M |
| 12/18/2025 | $110.50 | $111.45 | $108.70 | $110.06 | 1.71M |
| 12/17/2025 | $108.81 | $111.58 | $108.81 | $110.00 | 2.10M |
| 12/16/2025 | $113.18 | $114.26 | $109.17 | $109.56 | 2.31M |
| 12/15/2025 | $108.88 | $110.32 | $107.86 | $109.88 | 828,822 |
| 12/12/2025 | $109.09 | $109.60 | $108.04 | $108.61 | 949,800 |
| 12/11/2025 | $108.16 | $109.98 | $107.77 | $108.57 | 1.11M |
| 12/10/2025 | $108.50 | $109.00 | $106.66 | $107.54 | 1.32M |
| 12/9/2025 | $109.38 | $110.42 | $107.71 | $107.82 | 1.05M |
| 12/8/2025 | $110.54 | $111.30 | $109.01 | $109.15 | 1.01M |
| 12/5/2025 | $109.29 | $112.17 | $108.26 | $111.08 | 1.13M |
| 12/4/2025 | $108.53 | $109.60 | $107.73 | $109.40 | 830,300 |
| 12/3/2025 | $108.99 | $110.05 | $107.78 | $108.43 | 1.01M |
| 12/2/2025 | $109.57 | $111.51 | $108.71 | $108.78 | 1.17M |
| 12/1/2025 | $111.06 | $111.64 | $108.68 | $109.00 | 1.38M |
| 11/28/2025 | $111.71 | $113.12 | $111.51 | $111.97 | 539,243 |
| 11/26/2025 | $111.97 | $113.01 | $111.67 | $111.84 | 863,044 |
| 11/25/2025 | $109.24 | $112.31 | $109.07 | $111.67 | 1.25M |
| 11/24/2025 | $109.14 | $110.46 | $108.49 | $108.90 | 1.32M |
| 11/21/2025 | $105.38 | $110.48 | $105.13 | $109.79 | 1.62M |
| 11/20/2025 | $104.01 | $106.70 | $104.01 | $104.98 | 958,000 |
| 11/19/2025 | $103.63 | $104.69 | $102.49 | $104.09 | 1.16M |
| 11/18/2025 | $101.77 | $104.50 | $101.26 | $103.41 | 1.27M |
| 11/17/2025 | $105.79 | $105.79 | $101.76 | $102.23 | 1.98M |
| 11/14/2025 | $106.36 | $107.21 | $105.18 | $105.91 | 1.41M |
| 11/13/2025 | $107.71 | $111.12 | $106.75 | $107.11 | 2.97M |
| 11/12/2025 | $105.51 | $105.54 | $102.76 | $103.77 | 1.58M |
| 11/11/2025 | $105.19 | $106.49 | $104.44 | $105.85 | 1.74M |
| 11/10/2025 | $106.24 | $106.70 | $104.06 | $105.22 | 1.66M |
| 11/7/2025 | $104.02 | $106.42 | $103.20 | $106.35 | 2.14M |
| 11/6/2025 | $103.35 | $104.72 | $100.40 | $103.24 | 4.04M |
| 11/5/2025 | $92.05 | $92.62 | $90.95 | $91.70 | 2.47M |
| 11/4/2025 | $92.41 | $92.82 | $90.63 | $91.32 | 1.65M |
| 11/3/2025 | $90.00 | $92.12 | $89.33 | $91.92 | 1.91M |
| 10/31/2025 | $90.33 | $90.79 | $88.74 | $90.69 | 1.22M |
| 10/30/2025 | $91.21 | $92.30 | $89.72 | $89.98 | 1.83M |
| 10/29/2025 | $93.53 | $93.53 | $90.39 | $91.50 | 1.78M |
| 10/28/2025 | $95.77 | $96.37 | $93.48 | $93.65 | 1.14M |
| 10/27/2025 | $99.36 | $99.36 | $96.23 | $96.28 | 1.60M |
| 10/24/2025 | $96.66 | $98.84 | $96.50 | $98.40 | 1.01M |
| 10/23/2025 | $96.63 | $96.76 | $94.05 | $95.96 | 939,400 |
| 10/22/2025 | $96.31 | $97.60 | $96.12 | $96.69 | 1.13M |
| 10/21/2025 | $95.04 | $96.59 | $94.55 | $96.53 | 735,539 |
| 10/20/2025 | $94.92 | $95.62 | $94.37 | $95.24 | 895,300 |