Planet Fitness Inc. (PLNT)
NYSE: PLNT
· Real-Time Price · USD
108.25
1.38 (1.29%)
At close: Aug 19, 2025, 3:59 PM
109.14
0.83%
Pre-market: Aug 20, 2025, 08:11 AM EDT
PLNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 106.76 | 108.35 | 105.71 | 108.30 | 108.30 | 1.34% | 1,063,107 |
| 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 |
| Aug 7, 2025 | 105.99 | 107.76 | 104.38 | 105.38 | 105.38 | -0.70% | 2,520,629 |
| Aug 6, 2025 | 101.84 | 107.00 | 97.72 | 106.12 | 106.12 | -2.88% | 5,427,223 |
| Aug 5, 2025 | 110.17 | 112.58 | 109.11 | 109.27 | 109.27 | -0.92% | 1,870,547 |
| Aug 4, 2025 | 109.03 | 110.41 | 107.73 | 110.28 | 110.28 | 2.48% | 1,494,800 |
| Aug 1, 2025 | 108.53 | 108.84 | 106.27 | 107.61 | 107.61 | -1.45% | 1,159,100 |
| Jul 31, 2025 | 110.88 | 111.89 | 108.88 | 109.19 | 109.19 | -1.66% | 1,228,800 |
| Jul 30, 2025 | 110.42 | 112.13 | 109.92 | 111.03 | 111.03 | 0.53% | 1,662,100 |
| Jul 29, 2025 | 111.23 | 111.66 | 110.22 | 110.45 | 110.45 | -0.70% | 956,521 |
| Jul 28, 2025 | 112.74 | 112.91 | 110.68 | 111.23 | 111.23 | -1.35% | 976,000 |
| Jul 25, 2025 | 112.57 | 113.17 | 111.39 | 112.75 | 112.75 | 0.30% | 765,133 |
| Jul 24, 2025 | 113.02 | 114.02 | 111.86 | 112.41 | 112.41 | -0.52% | 999,029 |
| Jul 23, 2025 | 113.96 | 114.47 | 111.95 | 113.00 | 113.00 | -0.48% | 937,954 |