Planet Fitness Inc (PLNT) Historical Stock Data
95.80 ↓0.53 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLNT is up 0.39% a day on average. There have been 16 days where Planet Fitness Inc closed green and 14 days where PLNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 96.06 | 95.80 | ↓$0.26 (-0.27%) | 93.79 | 96.79 | 1.08M |
| 2025-04-24 | 97.85 | 96.33 | ↓$1.52 (-1.55%) | 95.82 | 97.85 | 1M |
| 2025-04-23 | 97.47 | 96.98 | ↓$0.49 (-0.50%) | 96.11 | 99.56 | 1.23M |
| 2025-04-22 | 93.93 | 95.52 | ↑$1.59 (1.69%) | 93.24 | 95.76 | 0.92M |
| 2025-04-21 | 93.79 | 93.05 | ↓$0.74 (-0.79%) | 90.67 | 94.22 | 1.22M |
| 2025-04-17 | 94.37 | 93.81 | ↓$0.56 (-0.59%) | 93.18 | 95.11 | 1.04M |
| 2025-04-16 | 95.73 | 94.47 | ↓$1.26 (-1.32%) | 93.49 | 96.60 | 886.77K |
| 2025-04-15 | 98.09 | 96.16 | ↓$1.93 (-1.97%) | 95.73 | 98.48 | 694.81K |
| 2025-04-14 | 99.34 | 97.59 | ↓$1.75 (-1.76%) | 95.44 | 99.34 | 877.69K |
| 2025-04-11 | 93.37 | 97.54 | ↑$4.17 (4.47%) | 93.37 | 98.25 | 1.50M |
| 2025-04-10 | 92.25 | 94.06 | ↑$1.81 (1.96%) | 91.99 | 95.06 | 1.15M |
| 2025-04-09 | 89.81 | 94.58 | ↑$4.77 (5.31%) | 88.45 | 97.67 | 2.11M |
| 2025-04-08 | 95.79 | 90.58 | ↓$5.21 (-5.44%) | 89.98 | 95.85 | 1.28M |
| 2025-04-07 | 89.17 | 92.30 | ↑$3.13 (3.51%) | 87.72 | 95.59 | 1.77M |
| 2025-04-04 | 93.68 | 92.63 | ↓$1.05 (-1.12%) | 91.72 | 96.45 | 1.60M |
| 2025-04-03 | 94.94 | 97.42 | ↑$2.48 (2.61%) | 94.64 | 98.33 | 1.62M |
| 2025-04-02 | 94.20 | 98.77 | ↑$4.57 (4.85%) | 94.20 | 99.05 | 1.39M |
| 2025-04-01 | 96.87 | 95.68 | ↓$1.19 (-1.23%) | 95.03 | 97.66 | 1.49M |
| 2025-03-31 | 96.20 | 96.61 | ↑$0.41 (0.43%) | 95.42 | 97.56 | 1.09M |
| 2025-03-28 | 98.10 | 96.22 | ↓$1.88 (-1.92%) | 95.82 | 98.71 | 0.96M |
| 2025-03-27 | 100.34 | 99.19 | ↓$1.15 (-1.15%) | 98.44 | 100.50 | 1.06M |
| 2025-03-26 | 99.82 | 100.60 | ↑$0.78 (0.78%) | 98.83 | 100.75 | 0.94M |
| 2025-03-25 | 102.49 | 99.80 | ↓$2.69 (-2.62%) | 99.06 | 103.00 | 834.52K |
| 2025-03-24 | 101.33 | 102.16 | ↑$0.83 (0.82%) | 100.39 | 102.76 | 1.14M |
| 2025-03-21 | 99.01 | 100.02 | ↑$1.01 (1.02%) | 97.97 | 100.43 | 2.41M |
| 2025-03-20 | 100.17 | 100.33 | ↑$0.16 (0.16%) | 99.66 | 101.25 | 1.08M |
| 2025-03-19 | 99.38 | 100.68 | ↑$1.30 (1.31%) | 98.06 | 101.08 | 1.44M |
| 2025-03-18 | 97.67 | 98.72 | ↑$1.05 (1.08%) | 96.63 | 99.29 | 1.19M |
| 2025-03-17 | 95.49 | 98.33 | ↑$2.84 (2.97%) | 95.49 | 98.72 | 1.45M |
| 2025-03-14 | 94.49 | 95.51 | ↑$1.02 (1.08%) | 93.69 | 97.16 | 1.75M |
Create an account or log in to view more rows.
$PLNT This stock is the golden ticket.
$PLNT Powell save me
$PLNT we want higher!!!
$PLNT I already know
tomorrow the bulls going to say "next week" just like every week.
$PLNT Let’s goooo
$PLNT She's gettin' ready to...
$PLNT Good morning gang!
$PLNT going green
$PLNT who here can't stand the CEO?
$PLNT Price target here?