Planet Fitness Inc (PLNT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 90.33 | 90.79 | 88.74 | 90.69 | +0.79% | 1,222,300 |
| 2025-10-30 | 91.21 | 92.30 | 89.72 | 89.98 | -1.66% | 1,827,400 |
| 2025-10-29 | 93.53 | 93.53 | 90.39 | 91.50 | -2.30% | 1,778,100 |
| 2025-10-28 | 95.77 | 96.37 | 93.48 | 93.65 | -2.73% | 1,139,900 |
| 2025-10-27 | 99.36 | 99.36 | 96.23 | 96.28 | -2.15% | 1,600,700 |
| 2025-10-24 | 96.66 | 98.84 | 96.50 | 98.40 | +2.54% | 1,006,600 |
| 2025-10-23 | 96.63 | 96.76 | 94.05 | 95.96 | -0.75% | 939,400 |
| 2025-10-22 | 96.31 | 97.59 | 96.11 | 96.69 | +0.17% | 1,133,900 |
| 2025-10-21 | 95.04 | 96.59 | 94.55 | 96.53 | +1.35% | 735,539 |
| 2025-10-20 | 94.92 | 95.61 | 94.37 | 95.24 | +1.07% | 895,278 |
| 2025-10-17 | 93.73 | 94.76 | 92.66 | 94.23 | +1.78% | 888,500 |
| 2025-10-16 | 94.19 | 94.97 | 91.82 | 92.58 | -1.78% | 1,386,100 |
| 2025-10-15 | 94.22 | 95.50 | 93.70 | 94.26 | -0.50% | 1,375,500 |
| 2025-10-14 | 92.30 | 95.60 | 91.97 | 94.73 | +2.22% | 1,491,600 |
| 2025-10-13 | 93.28 | 94.24 | 91.58 | 92.67 | -1.01% | 1,496,900 |
| 2025-10-10 | 94.36 | 94.47 | 93.06 | 93.62 | -0.69% | 1,319,200 |
| 2025-10-09 | 95.63 | 95.64 | 93.57 | 94.27 | -1.71% | 1,592,500 |
| 2025-10-08 | 97.25 | 97.44 | 95.76 | 95.91 | -0.92% | 919,600 |
| 2025-10-07 | 98.32 | 98.32 | 96.53 | 96.80 | -1.18% | 1,008,600 |
| 2025-10-06 | 101.15 | 101.61 | 97.64 | 97.96 | -2.65% | 1,468,500 |
| 2025-10-03 | 102.78 | 102.89 | 98.79 | 100.63 | -2.02% | 1,790,700 |
| 2025-10-02 | 102.78 | 104.39 | 102.07 | 102.70 | -0.35% | 719,200 |
| 2025-10-01 | 103.51 | 103.51 | 101.46 | 103.06 | -0.71% | 896,100 |
| 2025-09-30 | 104.56 | 105.07 | 103.55 | 103.80 | -1.30% | 995,276 |
| 2025-09-29 | 104.08 | 105.19 | 103.51 | 105.17 | +1.46% | 890,386 |
| 2025-09-26 | 103.31 | 104.42 | 101.52 | 103.66 | +0.26% | 1,044,100 |
| 2025-09-25 | 103.12 | 104.03 | 101.58 | 103.39 | +0.15% | 852,900 |
| 2025-09-24 | 100.28 | 105.50 | 100.28 | 103.24 | +3.87% | 1,982,800 |
| 2025-09-23 | 101.64 | 102.45 | 98.95 | 99.39 | -2.36% | 1,358,700 |
| 2025-09-22 | 101.00 | 101.95 | 100.39 | 101.79 | +0.78% | 1,035,400 |
| 2025-09-19 | 100.67 | 101.50 | 99.87 | 101.00 | +0.72% | 1,367,100 |
| 2025-09-18 | 98.77 | 100.60 | 97.85 | 100.28 | +1.66% | 962,600 |
| 2025-09-17 | 101.03 | 101.63 | 98.07 | 98.64 | -2.11% | 1,643,200 |
| 2025-09-16 | 100.24 | 100.78 | 99.19 | 100.77 | +0.21% | 1,791,500 |
| 2025-09-15 | 102.16 | 103.05 | 100.18 | 100.56 | -1.19% | 1,099,700 |
| 2025-09-12 | 102.68 | 103.11 | 101.44 | 101.77 | -1.60% | 813,700 |
| 2025-09-11 | 101.70 | 104.69 | 101.70 | 103.43 | +1.92% | 1,140,000 |
| 2025-09-10 | 102.38 | 103.14 | 101.11 | 101.48 | -1.07% | 986,700 |
| 2025-09-09 | 104.13 | 104.48 | 102.00 | 102.58 | -1.58% | 753,800 |
| 2025-09-08 | 104.68 | 105.52 | 103.30 | 104.23 | -0.27% | 912,600 |
| 2025-09-05 | 103.17 | 104.69 | 102.90 | 104.51 | +1.51% | 1,003,600 |
| 2025-09-04 | 102.21 | 103.50 | 101.42 | 102.96 | +1.09% | 852,100 |
| 2025-09-03 | 101.30 | 102.15 | 100.96 | 101.85 | +0.13% | 1,277,800 |
| 2025-09-02 | 104.06 | 105.59 | 101.59 | 101.72 | -2.94% | 1,232,500 |
| 2025-08-29 | 106.09 | 106.79 | 104.58 | 104.80 | -1.87% | 1,061,600 |
| 2025-08-28 | 105.75 | 106.88 | 104.99 | 106.80 | +1.06% | 842,700 |
| 2025-08-27 | 105.00 | 106.23 | 104.63 | 105.68 | +0.14% | 1,179,700 |
| 2025-08-26 | 105.23 | 106.04 | 104.75 | 105.53 | +0.63% | 794,100 |
| 2025-08-25 | 107.09 | 107.60 | 104.82 | 104.87 | -2.48% | 819,400 |
| 2025-08-22 | 107.69 | 109.36 | 107.40 | 107.54 | +0.55% | 925,800 |
| 2025-08-21 | 107.48 | 107.64 | 106.01 | 106.95 | -0.57% | 1,015,000 |
| 2025-08-20 | 108.07 | 108.75 | 105.70 | 107.56 | -0.68% | 1,244,600 |
| 2025-08-19 | 106.76 | 108.35 | 105.71 | 108.30 | +1.34% | 1,134,600 |
| 2025-08-18 | 107.99 | 108.49 | 106.86 | 106.87 | -0.60% | 1,381,200 |
| 2025-08-15 | 105.13 | 107.94 | 104.64 | 107.52 | +2.56% | 1,014,600 |
| 2025-08-14 | 106.60 | 107.30 | 104.71 | 104.84 | -2.19% | 803,400 |
| 2025-08-13 | 106.10 | 107.53 | 104.47 | 107.19 | +0.90% | 878,000 |
| 2025-08-12 | 105.93 | 107.28 | 104.42 | 106.23 | +0.34% | 1,647,200 |
| 2025-08-11 | 106.93 | 107.87 | 105.68 | 105.87 | -0.71% | 1,263,900 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Planet Fitness Inc's (PLNT) latest close?
50.01 on 2026-08-07, 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 2026-08-07.
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 965 daily bars in the Closelook data lake.