5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
-14.10%
6 MONTH PERFORMANCE
+19.35%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
+56.57%
Planet Fitness, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $94.45 | $93.60 (-0.9%) | $95.00 | $92.47 | 156,664 | |
| 04/29/2025 | $95.71 | $95.58 (-0.14%) | $96.11 | $93.02 | 961,776 | $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 | 995,800 | $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 | 924,700 | $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 | 886,800 | $7.96 B |
| 04/15/2025 | $98.09 | $96.16 (-1.97%) | $98.48 | $95.73 | 694,813 | $8.10 B |
| 04/14/2025 | $99.34 | $97.59 (-1.76%) | $99.34 | $95.44 | 877,700 | $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 |
| 04/02/2025 | $94.20 | $98.77 (4.85%) | $99.05 | $94.20 | 1.39 M | $8.32 B |
| 04/01/2025 | $96.87 | $95.68 (-1.23%) | $97.66 | $95.03 | 1.49 M | $8.06 B |
| 03/31/2025 | $96.20 | $96.61 (0.43%) | $97.56 | $95.42 | 1.09 M | $8.14 B |
| 03/28/2025 | $98.10 | $96.22 (-1.92%) | $98.71 | $95.82 | 957,100 | $8.10 B |
| 03/27/2025 | $100.34 | $99.19 (-1.15%) | $100.50 | $98.44 | 1.06 M | $8.35 B |
| 03/26/2025 | $99.82 | $100.60 (0.78%) | $100.75 | $98.83 | 944,300 | $8.47 B |
| 03/25/2025 | $102.49 | $99.80 (-2.62%) | $103.00 | $99.06 | 834,518 | $8.41 B |
| 03/24/2025 | $101.33 | $102.16 (0.82%) | $102.76 | $100.39 | 1.14 M | $8.60 B |
| 03/21/2025 | $99.01 | $100.02 (1.02%) | $100.43 | $97.97 | 2.41 M | $8.42 B |
| 03/20/2025 | $100.17 | $100.33 (0.16%) | $101.25 | $99.66 | 1.08 M | $8.45 B |
| 03/19/2025 | $99.38 | $100.68 (1.31%) | $101.08 | $98.06 | 1.44 M | $8.48 B |
| 03/18/2025 | $97.67 | $98.72 (1.08%) | $99.29 | $96.63 | 1.19 M | $8.31 B |
| 03/17/2025 | $95.49 | $98.33 (2.97%) | $98.72 | $95.49 | 1.45 M | $8.28 B |
| 03/14/2025 | $94.49 | $95.51 (1.08%) | $97.16 | $93.69 | 1.75 M | $8.04 B |
| 03/13/2025 | $94.18 | $93.25 (-0.99%) | $95.89 | $93.22 | 1.42 M | $7.85 B |
| 03/12/2025 | $94.28 | $93.50 (-0.83%) | $95.63 | $91.74 | 1.19 M | $7.87 B |
| 03/11/2025 | $93.71 | $93.08 (-0.67%) | $94.91 | $91.84 | 1.37 M | $7.84 B |
| 03/10/2025 | $95.89 | $93.73 (-2.25%) | $96.57 | $91.39 | 2.15 M | $7.89 B |
| 03/07/2025 | $93.87 | $97.31 (3.66%) | $97.65 | $93.87 | 1.75 M | $8.20 B |
| 03/06/2025 | $94.58 | $94.33 (-0.26%) | $97.21 | $93.99 | 1.19 M | $7.94 B |
| 03/05/2025 | $95.46 | $96.54 (1.13%) | $97.24 | $95.01 | 2.24 M | $8.13 B |
| 03/04/2025 | $91.53 | $95.27 (4.09%) | $96.85 | $90.19 | 2.40 M | $8.02 B |
| 03/03/2025 | $93.07 | $93.06 (-0.01%) | $94.81 | $92.09 | 2.17 M | $7.84 B |
| 02/28/2025 | $90.60 | $92.55 (2.15%) | $93.05 | $90.03 | 1.99 M | $7.79 B |
| 02/27/2025 | $90.35 | $91.38 (1.14%) | $92.41 | $88.76 | 2.29 M | $7.70 B |
| 02/26/2025 | $90.34 | $90.62 (0.31%) | $91.38 | $89.17 | 3.26 M | $7.63 B |
| 02/25/2025 | $92.27 | $90.12 (-2.33%) | $95.57 | $89.01 | 5.24 M | $7.59 B |
| 02/24/2025 | $97.20 | $99.24 (2.1%) | $99.75 | $97.20 | 2.99 M | $8.36 B |
| 02/21/2025 | $99.59 | $96.89 (-2.71%) | $100.42 | $95.74 | 2.41 M | $8.16 B |
| 02/20/2025 | $99.66 | $99.63 (-0.03%) | $100.31 | $97.67 | 2.03 M | $8.43 B |
| 02/19/2025 | $99.68 | $100.12 (0.44%) | $101.75 | $99.41 | 1.27 M | $8.47 B |
| 02/18/2025 | $100.44 | $100.12 (-0.32%) | $101.67 | $99.71 | 1.54 M | $8.47 B |
| 02/14/2025 | $104.06 | $100.99 (-2.95%) | $104.41 | $100.41 | 1.26 M | $8.54 B |
| 02/13/2025 | $102.96 | $103.86 (0.87%) | $104.19 | $101.35 | 1.11 M | $8.78 B |
| 02/12/2025 | $103.12 | $102.06 (-1.03%) | $103.97 | $101.04 | 1.31 M | $8.63 B |
| 02/11/2025 | $105.83 | $103.58 (-2.13%) | $106.41 | $103.56 | 1.17 M | $8.76 B |
| 02/10/2025 | $108.20 | $106.39 (-1.67%) | $108.80 | $105.11 | 839,628 | $9.00 B |
| 02/07/2025 | $108.60 | $107.91 (-0.64%) | $109.22 | $106.64 | 742,742 | $9.13 B |
| 02/06/2025 | $107.66 | $108.54 (0.82%) | $108.86 | $107.34 | 1.11 M | $9.18 B |
| 02/05/2025 | $107.58 | $106.91 (-0.62%) | $108.76 | $106.38 | 1.26 M | $9.04 B |
| 02/04/2025 | $107.39 | $107.27 (-0.11%) | $107.54 | $104.91 | 1.77 M | $9.07 B |
| 02/03/2025 | $106.12 | $107.67 (1.46%) | $108.64 | $105.96 | 1.21 M | $9.11 B |
| 01/31/2025 | $109.02 | $108.16 (-0.79%) | $109.52 | $107.78 | 1.52 M | $9.15 B |
| 01/30/2025 | $108.11 | $109.07 (0.89%) | $110.00 | $108.11 | 1.51 M | $9.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
