Planet Fitness, Inc. (PLNT) Charts

$107.91

$1.08 (1.01%)
Last update: 07/03/25, 12:16:52 PM EST
Day's range
$106.73
Day's range
$108.36

5 DAY PERFORMANCE

-0.70%

1 MONTH PERFORMANCE

+2.58%

3 MONTH PERFORMANCE

+10.80%

6 MONTH PERFORMANCE

+7.68%

YEAR-TO-DATE PERFORMANCE

+9.17%

1 YEAR PERFORMANCE

+45.98%

Planet Fitness, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $106.81 $107.91 (1.03%) $108.36 $106.81 388.83 K $9.09 B
07/02/2025 $106.31 $106.83 (0.49%) $107.46 $103.58 1.27 M $8.99 B
07/01/2025 $108.78 $106.54 (-2.06%) $109.29 $106.39 1.43 M $8.97 B
06/30/2025 $108.56 $109.05 (0.45%) $109.23 $106.12 1.63 M $9.18 B
06/27/2025 $107.58 $108.70 (1.04%) $110.83 $107.30 3.10 M $9.15 B
06/26/2025 $105.91 $107.90 (1.88%) $107.99 $104.52 1.55 M $9.08 B
06/25/2025 $108.41 $105.48 (-2.7%) $108.77 $104.94 1.74 M $8.88 B
06/24/2025 $109.14 $108.04 (-1.01%) $110.95 $106.95 1.30 M $9.09 B
06/23/2025 $107.25 $108.82 (1.46%) $109.13 $106.06 1.65 M $9.16 B
06/20/2025 $108.49 $107.24 (-1.15%) $108.49 $106.99 1.26 M $9.03 B
06/18/2025 $103.12 $107.69 (4.43%) $108.69 $102.77 2.44 M $9.06 B
06/17/2025 $104.44 $102.67 (-1.69%) $104.51 $99.07 2.07 M $8.64 B
06/16/2025 $103.13 $105.00 (1.81%) $105.45 $102.80 1.80 M $8.84 B
06/13/2025 $103.51 $102.62 (-0.86%) $104.17 $102.35 1.05 M $8.64 B
06/12/2025 $102.18 $104.08 (1.86%) $104.34 $102.03 1.12 M $8.76 B
06/11/2025 $102.39 $102.15 (-0.23%) $102.92 $101.25 1.06 M $8.60 B
06/10/2025 $102.73 $102.31 (-0.41%) $103.20 $100.50 1.05 M $8.61 B
06/09/2025 $105.50 $102.60 (-2.75%) $105.52 $102.38 1.04 M $8.64 B
06/06/2025 $106.47 $105.58 (-0.84%) $106.54 $104.81 1.18 M $8.89 B
06/05/2025 $105.27 $105.16 (-0.1%) $107.17 $103.62 1.87 M $8.85 B
06/04/2025 $104.98 $105.32 (0.32%) $105.69 $104.10 997.61 K $8.86 B
06/03/2025 $104.99 $105.23 (0.23%) $106.32 $103.61 1.14 M $8.86 B
06/02/2025 $102.86 $105.25 (2.32%) $105.39 $101.94 1.08 M $8.86 B
05/30/2025 $103.00 $102.83 (-0.17%) $103.36 $101.92 1.37 M $8.66 B
05/29/2025 $103.51 $103.03 (-0.46%) $104.24 $101.99 1.18 M $8.67 B
05/28/2025 $102.57 $103.32 (0.73%) $103.52 $101.94 1.22 M $8.70 B
05/27/2025 $105.99 $102.52 (-3.27%) $106.29 $101.40 1.90 M $8.63 B
05/23/2025 $102.01 $105.40 (3.32%) $105.61 $100.38 1.54 M $8.87 B
05/22/2025 $106.00 $104.80 (-1.13%) $106.75 $104.28 1.64 M $8.82 B
05/21/2025 $103.60 $104.06 (0.44%) $105.24 $102.11 1.68 M $8.76 B
05/20/2025 $101.76 $103.41 (1.62%) $103.48 $101.23 1.30 M $8.70 B
05/19/2025 $99.00 $102.46 (3.49%) $102.49 $98.58 1.28 M $8.62 B
05/16/2025 $97.68 $98.86 (1.21%) $98.96 $97.27 958.39 K $8.32 B
05/15/2025 $98.09 $97.98 (-0.11%) $98.88 $97.06 1.99 M $8.25 B
05/14/2025 $94.17 $97.97 (4.04%) $98.83 $94.16 2.12 M $8.25 B
05/13/2025 $94.92 $93.83 (-1.15%) $95.28 $93.58 2.06 M $7.90 B
05/12/2025 $95.01 $94.23 (-0.82%) $95.14 $92.93 2.38 M $7.93 B
05/09/2025 $96.81 $92.81 (-4.13%) $97.31 $92.78 2.09 M $7.81 B
05/08/2025 $99.80 $97.08 (-2.73%) $101.93 $93.81 5.48 M $8.17 B
05/07/2025 $99.77 $101.73 (1.96%) $102.92 $99.77 2.96 M $8.57 B
05/06/2025 $97.14 $99.87 (2.81%) $99.90 $96.53 1.52 M $8.41 B
05/05/2025 $98.81 $98.41 (-0.4%) $99.60 $98.06 1.17 M $8.29 B
05/02/2025 $95.96 $99.08 (3.25%) $99.18 $95.00 1.13 M $8.34 B
05/01/2025 $94.54 $94.77 (0.24%) $95.55 $93.88 1.42 M $7.98 B
04/30/2025 $94.45 $94.59 (0.15%) $95.02 $92.47 1.37 M $7.97 B
04/29/2025 $95.71 $95.58 (-0.14%) $96.12 $93.02 1.09 M $8.05 B
04/28/2025 $96.05 $96.15 (0.1%) $96.89 $94.69 1.05 M $8.10 B
04/25/2025 $96.06 $95.80 (-0.27%) $96.79 $93.79 1.08 M $8.07 B
04/24/2025 $97.85 $96.33 (-1.55%) $97.85 $95.82 995.80 K $8.11 B
04/23/2025 $97.47 $96.98 (-0.5%) $99.56 $96.11 1.23 M $8.17 B
04/22/2025 $93.93 $95.52 (1.69%) $95.76 $93.24 924.70 K $8.05 B
04/21/2025 $93.79 $93.05 (-0.79%) $94.22 $90.67 1.22 M $7.84 B
04/17/2025 $94.37 $93.81 (-0.59%) $95.11 $93.18 1.04 M $7.90 B
04/16/2025 $95.73 $94.47 (-1.32%) $96.60 $93.49 886.80 K $7.96 B
04/15/2025 $98.09 $96.16 (-1.97%) $98.48 $95.73 694.81 K $8.10 B
04/14/2025 $99.34 $97.59 (-1.76%) $99.34 $95.44 877.70 K $8.22 B
04/11/2025 $93.37 $97.54 (4.47%) $98.25 $93.37 1.50 M $8.22 B
04/10/2025 $92.25 $94.06 (1.96%) $95.06 $91.99 1.15 M $7.92 B
04/09/2025 $89.81 $94.58 (5.31%) $97.67 $88.45 2.11 M $7.97 B
04/08/2025 $95.79 $90.58 (-5.44%) $95.85 $89.98 1.28 M $7.63 B
04/07/2025 $89.17 $92.30 (3.51%) $95.59 $87.72 1.77 M $7.77 B
04/04/2025 $93.68 $92.63 (-1.12%) $96.45 $91.72 1.60 M $7.80 B
04/03/2025 $94.94 $97.42 (2.61%) $98.33 $94.64 1.62 M $8.21 B