Planet Fitness Inc (PLNT) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +9.9% vs the 50-day and -13.6% vs the 200-day average, 53.1% below the 52-week high and +44.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Planet Fitness Inc trades 9.9% above its 50-day and 13.6% below its 200-day moving average. (as of 2026-10-30)

Planet Fitness franchises and operates gyms under its own brand, mostly in the United States with some clubs in Canada, Puerto Rico, Panama, Mexico, Australia and Spain. It runs three segments: a franchise business that collects fees from independent gym owners, a smaller set of corporate-owned clubs it runs itself, and an equipment arm that sells fitness machines to its franchisees.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PLNT overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	54.10	54.29	53.23	53.58	-0.26%	1,576,481
2026-10-29	53.70	54.38	53.21	53.72	+2.07%	1,043,300
2026-10-28	52.61	53.59	52.20	52.63	+0.71%	1,308,200
2026-10-27	52.65	52.90	51.50	52.26	-0.34%	1,140,200
2026-10-26	52.07	53.20	51.50	52.44	-0.15%	1,343,000
2026-10-23	53.08	53.58	52.11	52.52	-1.41%	1,637,200
2026-10-22	52.21	54.44	51.84	53.27	+3.06%	2,694,300
2026-10-21	52.38	52.51	51.13	51.69	-2.40%	1,635,200
2026-10-20	53.21	53.78	52.77	52.96	+0.13%	1,734,000
2026-10-19	51.08	52.91	50.52	52.89	+3.87%	2,206,900
2026-10-16	49.48	51.90	49.38	50.92	+3.06%	2,480,900
2026-10-15	47.66	49.83	47.42	49.41	+5.24%	1,925,800
2026-10-14	47.27	47.41	45.87	46.95	-1.05%	2,423,700
2026-10-13	48.06	48.23	46.69	47.45	-0.92%	1,670,900
2026-10-12	48.16	48.71	47.31	47.89	-0.19%	1,920,900
2026-10-09	44.72	48.20	44.72	47.98	+8.97%	3,134,300
2026-10-08	42.88	44.06	42.82	44.03	+2.18%	2,507,700
2026-10-07	42.19	43.37	42.00	43.09	+1.99%	1,734,200
2026-10-06	41.92	42.82	41.76	42.25	+0.43%	1,881,400
2026-10-05	42.10	42.51	40.94	42.07	-0.80%	2,210,200
2026-10-02	42.08	43.08	41.77	42.41	+1.34%	1,713,700
2026-10-01	42.49	42.97	41.24	41.85	-0.88%	2,151,600
2026-09-30	40.90	42.85	40.68	42.22	+3.63%	3,988,400
2026-09-29	40.61	40.97	40.25	40.74	+0.59%	2,456,700
2026-09-28	42.38	42.50	40.25	40.50	-5.11%	3,605,100
2026-09-25	41.97	43.16	40.73	42.68	+4.81%	3,625,400
2026-09-24	41.51	42.09	39.90	40.72	-0.68%	3,321,700
2026-09-23	42.69	42.73	40.56	41.00	-3.76%	5,440,000
2026-09-22	48.23	48.33	41.79	42.60	-9.46%	7,466,189
2026-09-21	49.54	49.54	46.75	47.05	-4.93%	2,782,490
2026-09-18	49.87	50.59	49.09	49.49	-0.84%	3,834,200
2026-09-17	50.38	51.59	49.69	49.91	-0.22%	1,799,600
2026-09-16	50.43	51.00	49.49	50.02	-1.55%	2,066,000
2026-09-15	50.85	51.30	49.53	50.81	-0.68%	1,361,100
2026-09-14	51.12	52.20	50.50	51.16	+0.81%	1,658,800
2026-09-11	51.00	51.38	50.26	50.75	+1.54%	1,459,200
2026-09-10	49.82	50.16	49.08	49.98	+0.20%	2,024,200
2026-09-09	49.27	50.00	48.55	49.88	+0.00%	2,372,200
2026-09-08	51.12	51.65	49.79	49.88	-1.95%	1,548,300
2026-09-04	51.22	51.44	50.43	50.87	-1.22%	1,129,800
2026-09-03	52.14	52.43	51.04	51.50	-0.35%	1,008,600
2026-09-02	50.73	52.45	50.46	51.68	+2.40%	1,305,100
2026-09-01	50.77	51.30	49.89	50.47	-2.19%	1,535,000
2026-08-31	52.74	53.00	51.47	51.60	-3.24%	2,439,500
2026-08-28	51.76	53.59	51.76	53.33	+3.15%	1,515,900
2026-08-27	52.44	53.35	51.69	51.70	-2.98%	1,648,500
2026-08-26	51.94	53.78	51.94	53.29	+1.43%	1,319,300
2026-08-25	53.67	54.13	51.61	52.54	-2.45%	1,619,000
2026-08-24	54.16	55.37	53.63	53.86	-0.63%	1,544,900
2026-08-21	53.29	54.52	53.21	54.20	+2.03%	1,708,100
2026-08-20	53.81	53.83	52.66	53.12	-1.54%	1,370,600
2026-08-19	54.17	54.17	52.39	53.95	+1.11%	1,738,400
2026-08-18	51.71	53.79	51.06	53.36	+5.39%	2,347,700
2026-08-17	50.42	52.75	50.03	50.63	+0.54%	2,256,000
2026-08-14	49.15	51.20	49.15	50.36	+2.57%	1,452,000
2026-08-13	48.00	49.22	47.58	49.10	+1.74%	3,056,900
2026-08-12	48.79	48.80	47.75	48.26	+0.71%	1,640,400
2026-08-11	48.68	49.22	47.70	47.92	-2.12%	3,005,100
2026-08-10	49.60	49.90	48.41	48.96	-2.10%	3,219,200
2026-08-07	51.53	51.55	49.97	50.01	-2.34%	2,904,400
2026-08-06	55.50	56.26	51.13	51.21	-9.51%	5,238,000
2026-08-05	56.14	56.94	55.64	56.59	+1.11%	2,357,000
2026-08-04	55.72	56.20	54.75	55.97	-0.46%	1,421,300
2026-08-03	56.32	57.40	56.02	56.23	+0.57%	1,659,700
2026-07-31	56.23	56.38	55.20	55.91	-0.13%	1,221,100
2026-07-30	55.38	56.12	54.08	55.98	-0.37%	1,722,600
2026-07-29	55.91	57.02	55.14	56.19	+0.45%	2,032,100
2026-07-28	54.97	56.25	54.32	55.94	+3.17%	2,491,100
2026-07-27	54.21	54.65	53.01	54.22	+1.38%	3,276,000
2026-07-24	54.84	55.14	53.33	53.48	-1.38%	1,762,900
2026-07-23	53.84	54.49	53.16	54.23	+0.33%	1,401,000
2026-07-22	53.13	54.92	52.92	54.05	-1.87%	1,409,700
2026-07-21	55.50	56.20	54.25	55.08	-0.31%	1,656,200
2026-07-20	53.00	56.18	53.00	55.25	+5.52%	2,662,400
2026-07-17	52.84	53.55	52.08	52.36	-0.98%	1,675,200
2026-07-16	52.28	53.43	52.10	52.88	+1.23%	1,608,900
2026-07-15	50.76	52.44	50.18	52.24	+2.63%	2,122,400
2026-07-14	50.35	51.27	49.94	50.90	+0.79%	1,688,127
2026-07-13	51.05	51.70	50.45	50.50	-1.62%	1,519,918
2026-07-10	51.83	52.22	51.04	51.33	-0.10%	1,024,300
2026-07-09	51.02	51.71	50.22	51.38	-0.60%	1,411,400
2026-07-08	51.65	51.98	50.88	51.69	-1.17%	1,226,800
2026-07-07	53.00	53.54	52.04	52.30	-0.23%	1,222,100
2026-07-06	52.69	52.98	51.52	52.42	-1.93%	1,237,400
2026-07-02	53.72	54.47	52.89	53.45	+1.44%	1,760,000
2026-07-01	52.66	53.23	51.69	52.69	+1.00%	2,025,200
2026-06-30	51.71	52.49	51.22	52.17	+1.14%	1,296,000
2026-06-29	53.03	53.32	51.55	51.58	-2.20%	1,753,400
2026-06-26	52.14	53.41	51.88	52.74	+1.54%	2,033,200
2026-06-25	53.02	53.41	50.92	51.94	-3.56%	1,796,000
2026-06-24	52.20	54.00	52.03	53.86	+3.90%	1,781,700
2026-06-23	50.72	52.05	50.50	51.84	+1.53%	1,232,000
2026-06-22	51.84	52.30	50.85	51.06	-3.62%	2,044,900
2026-06-18	50.94	53.13	50.14	52.98	+5.52%	3,383,600
2026-06-17	49.99	51.20	49.58	50.21	-0.22%	1,819,100
2026-06-16	50.10	50.92	49.33	50.32	+0.68%	1,957,100
2026-06-15	50.97	51.71	49.86	49.98	-2.02%	2,205,000
2026-06-12	51.28	51.94	50.66	51.01	-0.91%	1,767,400
2026-06-11	50.20	51.60	49.71	51.48	+1.74%	1,578,800
2026-06-10	51.33	51.69	50.31	50.60	-0.71%	1,734,700
2026-06-09	50.65	51.90	50.10	50.96	+0.45%	2,325,200
2026-06-08	50.19	52.30	49.59	50.73	+0.10%	2,077,800
2026-06-05	50.60	52.87	50.19	50.68	-1.27%	1,611,000
2026-06-04	52.44	52.66	50.91	51.33	-0.39%	1,780,800
2026-06-03	52.76	52.77	50.67	51.53	-3.34%	2,541,800
2026-06-02	52.95	54.20	51.87	53.31	+0.81%	1,832,600
2026-06-01	52.95	53.20	51.66	52.88	-1.18%	2,096,200
2026-05-29	52.83	54.38	52.50	53.51	+1.15%	1,988,700
2026-05-28	51.76	53.37	51.26	52.90	+1.75%	1,422,500
2026-05-27	52.47	53.36	51.69	51.99	-1.10%	1,845,200
2026-05-26	51.20	53.04	50.68	52.57	+1.00%	2,076,200
2026-05-22	50.62	52.22	50.59	52.05	+3.11%	1,846,800
2026-05-21	50.00	51.17	49.16	50.48	+0.48%	2,754,400
2026-05-20	51.81	52.01	49.62	50.24	-2.73%	2,761,700
2026-05-19	54.26	55.03	51.28	51.65	-4.58%	3,988,500
2026-05-18	52.27	54.20	51.80	54.13	+2.83%	3,131,000
2026-05-15	52.00	53.49	51.34	52.64	+2.21%	3,265,400
2026-05-14	50.94	53.15	50.45	51.50	+1.80%	3,323,800
2026-05-13	49.10	50.66	48.02	50.59	+2.22%	3,523,300
2026-05-12	49.54	51.61	49.25	49.49	+2.25%	6,091,000
2026-05-11	45.66	48.57	45.19	48.40	+5.49%	5,324,000
2026-05-08	42.52	46.50	41.50	45.88	+4.25%	7,629,100
2026-05-07	44.83	45.00	37.03	44.01	-31.19%	17,245,900
2026-05-06	64.31	65.23	63.83	63.96	-0.54%	3,960,200
2026-05-05	63.38	65.07	63.38	64.31	+1.61%	3,134,400
2026-05-04	64.69	65.13	62.38	63.29	-3.20%	2,418,000
2026-05-01	67.67	68.47	65.32	65.38	-1.93%	1,531,500
2026-04-30	64.00	66.68	64.00	66.67	+3.86%	1,938,300
2026-04-29	64.02	64.93	63.41	64.19	-0.42%	1,550,200
2026-04-28	67.00	67.70	63.88	64.46	-3.17%	2,588,700
2026-04-27	69.42	70.59	66.53	66.57	-4.38%	1,456,600
2026-04-24	69.27	69.77	68.26	69.62	+0.72%	972,100
2026-04-23	70.94	71.07	67.82	69.12	-2.89%	1,658,600
2026-04-22	71.78	72.25	70.85	71.18	-1.11%	1,118,500
2026-04-21	73.65	74.29	71.37	71.98	-2.33%	932,600
2026-04-20	72.55	75.19	72.47	73.70	+1.28%	1,469,200
2026-04-17	71.47	73.29	71.45	72.77	+1.83%	1,584,000
2026-04-16	72.25	72.88	71.14	71.46	-1.05%	874,900
2026-04-15	71.86	72.64	71.59	72.22	+0.58%	1,028,400
2026-04-14	70.06	71.84	70.02	71.80	+2.22%	1,193,700
2026-04-13	69.80	70.72	69.10	70.24	-0.23%	1,295,400
2026-04-10	72.23	72.36	70.32	70.40	-2.78%	930,000
2026-04-09	73.43	73.74	71.71	72.41	-2.11%	1,392,400
2026-04-08	75.22	75.98	73.75	73.97	-0.36%	1,079,800
2026-04-07	73.44	74.65	72.88	74.24	+1.03%	1,044,300
2026-04-06	73.08	73.94	72.13	73.48	+0.26%	670,900
2026-04-02	72.04	73.81	70.32	73.29	+1.59%	1,278,300
2026-04-01	74.03	74.22	70.76	72.14	-3.01%	1,873,400
2026-03-31	75.40	76.34	73.64	74.38	+0.88%	1,317,700
2026-03-30	74.09	74.68	72.90	73.73	-0.09%	1,294,800
2026-03-27	75.07	75.94	73.71	73.80	-2.12%	1,064,866
2026-03-26	74.98	76.46	74.70	75.40	+0.32%	986,880
2026-03-25	75.73	76.40	73.94	75.16	-0.07%	1,071,660
2026-03-24	74.47	76.17	73.25	75.21	+0.35%	1,850,857
2026-03-23	75.87	76.73	74.93	74.95	+0.82%	1,472,355
2026-03-20	75.80	76.27	74.04	74.34	-2.24%	2,046,351
2026-03-19	74.34	76.71	74.31	76.04	+1.86%	1,432,701
2026-03-18	73.57	76.00	73.03	74.65	+0.81%	1,430,555
2026-03-17	75.00	76.51	73.79	74.05	-1.66%	1,356,366
2026-03-16	73.59	75.79	73.01	75.30	+2.28%	1,498,999
2026-03-13	74.94	75.73	73.32	73.62	-1.52%	2,336,243
2026-03-12	78.29	78.60	74.65	74.76	-4.06%	1,410,101
2026-03-11	77.17	78.18	75.52	77.92	+2.14%	1,527,950
2026-03-10	76.72	78.17	73.29	76.29	-2.05%	2,565,130
2026-03-09	77.48	78.18	75.34	77.89	-0.98%	2,268,827
2026-03-06	79.84	80.03	78.10	78.66	-1.60%	1,726,915
2026-03-05	81.35	81.82	77.00	79.94	-1.78%	2,168,811
2026-03-04	82.01	82.84	80.62	81.39	-1.74%	1,686,457
2026-03-03	80.86	83.45	80.00	82.83	+1.21%	1,815,143
2026-03-02	80.91	82.43	80.75	81.84	-0.38%	1,924,299
2026-02-27	82.51	83.28	80.99	82.15	-1.93%	1,855,377
2026-02-26	80.50	84.05	79.57	83.77	+4.65%	2,982,999
2026-02-25	82.86	82.98	79.20	80.05	-3.10%	4,401,079
2026-02-24	82.89	86.47	79.18	82.61	-8.97%	5,613,414
2026-02-23	90.40	91.09	89.34	90.75	+0.11%	3,038,776
2026-02-20	91.07	92.93	90.03	90.65	-0.53%	2,084,419
2026-02-19	94.24	94.39	91.02	91.13	-2.94%	1,677,758
2026-02-18	92.95	95.30	92.92	93.89	+1.41%	1,539,977
2026-02-17	91.33	94.86	91.25	92.58	+2.07%	2,063,962
2026-02-13	88.13	91.29	87.71	90.70	+2.30%	1,642,241
2026-02-12	92.75	92.75	87.44	88.66	-3.70%	2,684,442
2026-02-11	92.72	92.72	91.10	92.07	-1.01%	1,340,197
2026-02-10	92.61	93.66	92.14	93.01	+1.43%	1,268,245
2026-02-09	91.61	92.89	90.10	91.70	+0.10%	1,124,678
2026-02-06	90.33	92.30	90.08	91.61	+1.10%	2,036,218
2026-02-05	93.60	94.25	90.51	90.61	-1.70%	1,314,401
2026-02-04	90.30	93.17	90.30	92.18	+1.56%	1,258,484
2026-02-03	90.98	91.28	89.37	90.76	-0.57%	1,731,906
2026-02-02	91.38	93.17	91.12	91.28	+0.26%	1,395,754
2026-01-30	91.50	92.11	88.83	91.04	-0.80%	1,356,526
2026-01-29	91.95	92.44	90.19	91.77	+0.15%	1,493,103
2026-01-28	92.87	93.87	91.29	91.63	-1.13%	1,861,290
2026-01-27	93.10	93.86	92.05	92.68	-0.64%	1,569,835
2026-01-26	93.95	95.01	93.23	93.28	-1.26%	1,812,992
2026-01-23	97.45	97.50	93.83	94.47	-3.30%	2,003,791
2026-01-22	97.25	99.01	96.45	97.69	+0.79%	1,400,744
2026-01-21	97.38	98.41	96.18	96.92	-0.12%	1,549,368
2026-01-20	97.69	98.10	96.74	97.04	-0.69%	1,638,138
2026-01-16	98.47	99.49	95.47	97.71	-1.39%	1,687,414
2026-01-15	99.50	101.50	98.94	99.09	-1.58%	1,828,121
2026-01-14	99.94	102.99	99.50	100.68	+1.57%	2,109,157
2026-01-13	101.00	104.53	98.26	99.12	-1.46%	2,522,586
2026-01-12	105.00	105.94	99.13	100.59	-5.86%	4,698,748
2026-01-09	105.80	108.48	105.04	106.85	+1.03%	1,701,791
2026-01-08	103.98	106.71	102.06	105.76	+1.30%	2,919,460
2026-01-07	105.68	106.89	103.72	104.40	-1.07%	1,714,285
2026-01-06	104.67	107.13	104.44	105.53	+0.14%	1,683,896
2026-01-05	108.69	109.02	103.49	105.38	-3.96%	2,748,068
2026-01-02	109.50	110.53	108.31	109.73	+1.16%	1,090,718
2025-12-31	108.87	109.43	108.04	108.47	-0.67%	818,933
2025-12-30	109.24	109.80	108.87	109.20	-0.18%	947,109
2025-12-29	109.07	109.97	108.07	109.40	+0.30%	1,166,478
2025-12-26	110.21	110.21	108.69	109.07	-0.80%	992,157
2025-12-24	111.29	111.35	109.58	109.95	-1.50%	622,032
2025-12-23	111.45	112.54	110.76	111.63	+0.22%	1,222,593
2025-12-22	111.29	112.13	110.59	111.39	+0.01%	1,496,667
2025-12-19	109.97	111.89	109.58	111.38	+1.20%	2,050,045
2025-12-18	110.50	111.45	108.70	110.06	+0.05%	1,713,212
2025-12-17	108.81	111.58	108.81	110.00	+0.40%	2,097,806
2025-12-16	113.18	114.26	109.17	109.56	-0.29%	2,310,406
2025-12-15	108.88	110.32	107.86	109.88	+1.17%	828,822
2025-12-12	109.09	109.60	108.04	108.61	+0.04%	949,790
2025-12-11	108.16	109.98	107.77	108.57	+0.96%	1,111,492
2025-12-10	108.50	109.00	106.66	107.54	-0.26%	1,317,221
2025-12-09	109.38	110.42	107.71	107.82	-1.22%	1,052,991
2025-12-08	110.54	111.30	109.01	109.15	-1.74%	1,009,236
2025-12-05	109.29	112.17	108.26	111.08	+1.54%	1,131,218
2025-12-04	108.53	109.59	107.73	109.40	+0.89%	830,259
2025-12-03	108.99	110.05	107.78	108.43	-0.32%	1,013,853
2025-12-02	109.57	111.51	108.71	108.78	-0.20%	1,165,688
2025-12-01	111.06	111.64	108.68	109.00	-2.65%	1,383,000
2025-11-28	111.71	113.12	111.51	111.97	+0.12%	539,237
2025-11-26	111.97	113.00	111.67	111.84	+0.15%	863,044
2025-11-25	109.24	112.31	109.07	111.67	+2.54%	1,248,863
2025-11-24	109.14	110.46	108.49	108.90	-0.81%	1,320,216
2025-11-21	105.38	110.48	105.13	109.79	+4.58%	1,618,672
2025-11-20	104.01	106.70	104.01	104.98	+0.86%	957,960
2025-11-19	103.63	104.69	102.49	104.09	+0.66%	1,159,973
2025-11-18	101.77	104.50	101.26	103.41	+1.15%	1,268,982
2025-11-17	105.79	105.79	101.75	102.23	-3.47%	1,984,758
2025-11-14	106.36	107.21	105.18	105.91	-1.12%	1,409,408
2025-11-13	107.71	111.12	106.75	107.11	+3.22%	2,965,792
2025-11-12	105.51	105.54	102.76	103.77	-1.97%	1,581,990
2025-11-11	105.19	106.49	104.44	105.85	+0.60%	1,739,905
2025-11-10	106.24	106.70	104.06	105.22	-1.06%	1,659,635
2025-11-07	104.02	106.42	103.20	106.35	+3.01%	2,138,373
2025-11-06	103.35	104.72	100.40	103.24	+12.58%	4,043,612
2025-11-05	92.05	92.62	90.94	91.70	+0.42%	2,473,121
2025-11-04	92.41	92.82	90.63	91.32	-0.65%	1,653,561
2025-11-03	90.00	92.12	89.33	91.92	+1.36%	1,908,634

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+23.34%). Worst month: Feb (-9.45%). Based on 5 years of daily data (2022–2026).

Jan-1.81%
Feb-9.45%
Mar-1.83%
Apr-1.61%
May-6.06%
Jun+6.11%
Jul+2.68%
Aug-2.21%
Sep-8.17%
Oct+2.68%
Nov+23.34%
Dec+0.69%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Planet Fitness Inc's (PLNT) latest close?

53.58 on 2026-10-30, from the Closelook data lake's daily price record.

What is PLNT's 52-week high and low?

114.26 high and 37.03 low over the trailing 52 weeks, as of 2026-10-30.

What is Planet Fitness Inc's strongest and weakest month historically?

Historically, PLNT's strongest calendar month has been Nov (average +23.34%) and its weakest Feb (average -9.45%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on PLNT?

Recovery attempt under the 200-day: Trades +9.9% vs the 50-day and -13.6% vs the 200-day average, 53.1% below the 52-week high and +44.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is PLNT above its 50-day and 200-day moving averages?

Planet Fitness Inc trades 9.9% above its 50-day and 13.6% below its 200-day moving average (8.2% above its 20-day). As of 2026-10-30.