5 DAY PERFORMANCE
-2.30%
1 MONTH PERFORMANCE
+19.80%
3 MONTH PERFORMANCE
+6.25%
6 MONTH PERFORMANCE
+3.87%
YEAR-TO-DATE PERFORMANCE
+10.65%
1 YEAR PERFORMANCE
+9.99%
Planet Fitness, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $108.53 | $109.40 (0.8%) | $109.60 | $107.74 | 678.73 K | $9.14 B |
| 12/03/2025 | $108.99 | $108.43 (-0.51%) | $110.05 | $107.78 | 1.01 M | $9.06 B |
| 12/02/2025 | $109.57 | $108.78 (-0.72%) | $111.51 | $108.71 | 1.17 M | $9.08 B |
| 12/01/2025 | $111.06 | $109.00 (-1.85%) | $111.64 | $108.68 | 1.38 M | $9.10 B |
| 11/28/2025 | $111.71 | $111.97 (0.23%) | $113.12 | $111.51 | 539.24 K | $9.35 B |
| 11/26/2025 | $111.97 | $111.84 (-0.12%) | $113.00 | $111.67 | 863.04 K | $9.34 B |
| 11/25/2025 | $109.24 | $111.67 (2.22%) | $112.31 | $109.07 | 1.25 M | $9.33 B |
| 11/24/2025 | $109.14 | $108.90 (-0.22%) | $110.46 | $108.49 | 1.32 M | $9.10 B |
| 11/21/2025 | $105.38 | $109.79 (4.18%) | $110.48 | $105.13 | 1.62 M | $9.17 B |
| 11/20/2025 | $104.01 | $104.98 (0.93%) | $106.70 | $104.01 | 958.00 K | $8.77 B |
| 11/19/2025 | $103.63 | $104.09 (0.44%) | $104.69 | $102.49 | 1.16 M | $8.69 B |
| 11/18/2025 | $101.77 | $103.41 (1.61%) | $104.50 | $101.26 | 1.27 M | $8.64 B |
| 11/17/2025 | $105.79 | $102.23 (-3.37%) | $105.79 | $101.76 | 1.98 M | $8.54 B |
| 11/14/2025 | $106.36 | $105.91 (-0.42%) | $107.21 | $105.18 | 1.41 M | $8.85 B |
| 11/13/2025 | $107.71 | $107.11 (-0.56%) | $111.12 | $106.75 | 2.97 M | $8.95 B |
| 11/12/2025 | $105.51 | $103.77 (-1.65%) | $105.54 | $102.76 | 1.58 M | $8.67 B |
| 11/11/2025 | $105.19 | $105.85 (0.63%) | $106.49 | $104.44 | 1.74 M | $8.84 B |
| 11/10/2025 | $106.24 | $105.22 (-0.96%) | $106.70 | $104.06 | 1.66 M | $8.79 B |
| 11/07/2025 | $104.02 | $106.35 (2.24%) | $106.42 | $103.20 | 2.14 M | $8.88 B |
| 11/06/2025 | $103.35 | $103.24 (-0.11%) | $104.72 | $100.40 | 4.04 M | $8.62 B |
| 11/05/2025 | $92.05 | $91.70 (-0.38%) | $92.62 | $90.95 | 2.47 M | $7.66 B |
| 11/04/2025 | $92.41 | $91.32 (-1.18%) | $92.82 | $90.63 | 1.65 M | $7.63 B |
| 11/03/2025 | $90.00 | $91.92 (2.13%) | $92.12 | $89.33 | 1.91 M | $7.68 B |
| 10/31/2025 | $90.33 | $90.69 (0.4%) | $90.79 | $88.74 | 1.22 M | $7.62 B |
| 10/30/2025 | $91.21 | $89.98 (-1.35%) | $92.30 | $89.72 | 1.83 M | $7.56 B |
| 10/29/2025 | $93.53 | $91.50 (-2.17%) | $93.53 | $90.39 | 1.78 M | $7.69 B |
| 10/28/2025 | $95.77 | $93.65 (-2.21%) | $96.37 | $93.48 | 1.14 M | $7.87 B |
| 10/27/2025 | $99.36 | $96.28 (-3.1%) | $99.36 | $96.23 | 1.60 M | $8.09 B |
| 10/24/2025 | $96.66 | $98.40 (1.8%) | $98.84 | $96.50 | 1.01 M | $8.27 B |
| 10/23/2025 | $96.63 | $95.96 (-0.69%) | $96.76 | $94.05 | 939.40 K | $8.06 B |
| 10/22/2025 | $96.31 | $96.69 (0.39%) | $97.60 | $96.12 | 1.13 M | $8.12 B |
| 10/21/2025 | $95.04 | $96.53 (1.57%) | $96.59 | $94.55 | 735.54 K | $8.11 B |
| 10/20/2025 | $94.92 | $95.24 (0.34%) | $95.62 | $94.37 | 895.30 K | $8.00 B |
| 10/17/2025 | $93.73 | $94.23 (0.53%) | $94.76 | $92.66 | 888.50 K | $7.92 B |
| 10/16/2025 | $94.19 | $92.58 (-1.71%) | $94.97 | $91.82 | 1.39 M | $7.78 B |
| 10/15/2025 | $94.22 | $94.26 (0.04%) | $95.51 | $93.71 | 1.38 M | $7.92 B |
| 10/14/2025 | $92.30 | $94.73 (2.63%) | $95.60 | $91.97 | 1.49 M | $7.96 B |
| 10/13/2025 | $93.28 | $92.67 (-0.65%) | $94.24 | $91.58 | 1.50 M | $7.79 B |
| 10/10/2025 | $94.36 | $93.62 (-0.78%) | $94.47 | $93.06 | 1.32 M | $7.87 B |
| 10/09/2025 | $95.63 | $94.27 (-1.42%) | $95.65 | $93.57 | 1.59 M | $7.92 B |
| 10/08/2025 | $97.25 | $95.91 (-1.38%) | $97.44 | $95.76 | 919.70 K | $8.06 B |
| 10/07/2025 | $98.32 | $96.80 (-1.55%) | $98.32 | $96.53 | 1.01 M | $8.13 B |
| 10/06/2025 | $101.15 | $97.96 (-3.15%) | $101.62 | $97.64 | 1.47 M | $8.23 B |
| 10/03/2025 | $102.78 | $100.63 (-2.09%) | $102.89 | $98.79 | 1.79 M | $8.45 B |
| 10/02/2025 | $102.78 | $102.70 (-0.08%) | $104.40 | $102.07 | 719.20 K | $8.63 B |
| 10/01/2025 | $103.51 | $103.06 (-0.43%) | $103.51 | $101.46 | 896.14 K | $8.66 B |
| 09/30/2025 | $104.56 | $103.80 (-0.73%) | $105.07 | $103.55 | 995.28 K | $8.72 B |
| 09/29/2025 | $104.08 | $105.17 (1.05%) | $105.19 | $103.51 | 890.40 K | $8.84 B |
| 09/26/2025 | $103.31 | $103.66 (0.34%) | $104.42 | $101.52 | 1.04 M | $8.71 B |
| 09/25/2025 | $103.12 | $103.39 (0.26%) | $104.03 | $101.58 | 852.90 K | $8.69 B |
| 09/24/2025 | $100.28 | $103.24 (2.95%) | $105.50 | $100.28 | 1.98 M | $8.67 B |
| 09/23/2025 | $101.64 | $99.39 (-2.21%) | $102.45 | $98.95 | 1.36 M | $8.35 B |
| 09/22/2025 | $101.00 | $101.79 (0.78%) | $101.95 | $100.40 | 1.04 M | $8.55 B |
| 09/19/2025 | $100.67 | $101.00 (0.33%) | $101.50 | $99.87 | 1.37 M | $8.49 B |
| 09/18/2025 | $98.77 | $100.28 (1.53%) | $100.60 | $97.85 | 962.70 K | $8.43 B |
| 09/17/2025 | $101.03 | $98.64 (-2.37%) | $101.63 | $98.07 | 1.64 M | $8.29 B |
| 09/16/2025 | $100.24 | $100.77 (0.53%) | $100.78 | $99.19 | 1.79 M | $8.47 B |
| 09/15/2025 | $102.16 | $100.56 (-1.57%) | $103.05 | $100.18 | 1.10 M | $8.45 B |
| 09/12/2025 | $102.68 | $101.77 (-0.89%) | $103.11 | $101.44 | 813.70 K | $8.55 B |
| 09/11/2025 | $101.70 | $103.43 (1.7%) | $104.69 | $101.70 | 1.14 M | $8.69 B |
| 09/10/2025 | $102.38 | $101.48 (-0.88%) | $103.14 | $101.12 | 986.72 K | $8.53 B |
| 09/09/2025 | $104.13 | $102.58 (-1.49%) | $104.49 | $102.00 | 754.13 K | $8.62 B |
| 09/08/2025 | $104.68 | $104.23 (-0.43%) | $105.52 | $103.30 | 912.94 K | $8.76 B |
| 09/05/2025 | $103.17 | $104.51 (1.3%) | $104.70 | $102.90 | 1.00 M | $8.78 B |
| 09/04/2025 | $102.21 | $102.96 (0.73%) | $103.50 | $101.42 | 852.14 K | $8.65 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.
