-
5 DAY PERFORMANCE
+0.88% -
1 MONTH PERFORMANCE
+20.59% -
3 MONTH PERFORMANCE
+22.57% -
6 MONTH PERFORMANCE
+53.41% -
YEAR-TO-DATE PERFORMANCE
+32.96% -
1 YEAR PERFORMANCE
+49.99%
Planet Fitness, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $95.18 | $97.03 (1.94%) | $97.33 | $94.95 | 1.03 M | $8.21 B |
| 11/15/2024 | $96.33 | $95.27 (-1.1%) | $96.66 | $94.44 | 779,500 | $8.06 B |
| 11/14/2024 | $96.78 | $96.21 (-0.59%) | $97.34 | $95.32 | 959,308 | $8.14 B |
| 11/13/2024 | $95.15 | $96.83 (1.77%) | $97.07 | $95.05 | 1.14 M | $8.19 B |
| 11/12/2024 | $94.77 | $94.69 (-0.08%) | $95.01 | $92.42 | 1.02 M | $8.01 B |
| 11/11/2024 | $95.89 | $95.20 (-0.72%) | $96.94 | $94.62 | 1.45 M | $8.05 B |
| 11/08/2024 | $93.48 | $95.31 (1.96%) | $97.19 | $92.23 | 1.98 M | $8.06 B |
| 11/07/2024 | $94.10 | $94.17 (0.07%) | $98.59 | $92.01 | 5.42 M | $7.96 B |
| 11/06/2024 | $81.59 | $84.65 (3.75%) | $85.07 | $80.85 | 3.11 M | $7.16 B |
| 11/05/2024 | $78.80 | $79.77 (1.23%) | $79.82 | $77.79 | 988,100 | $6.75 B |
| 11/04/2024 | $78.71 | $78.91 (0.25%) | $80.39 | $78.38 | 991,215 | $6.67 B |
| 11/01/2024 | $78.82 | $78.97 (0.19%) | $79.60 | $78.80 | 633,082 | $6.86 B |
| 10/31/2024 | $78.36 | $78.52 (0.2%) | $79.56 | $78.16 | 728,211 | $6.82 B |
| 10/30/2024 | $80.05 | $78.50 (-1.94%) | $80.24 | $78.25 | 1.45 M | $6.81 B |
| 10/29/2024 | $81.38 | $80.14 (-1.52%) | $81.52 | $79.50 | 838,993 | $6.96 B |
| 10/28/2024 | $82.35 | $81.25 (-1.34%) | $83.08 | $80.94 | 1.15 M | $7.05 B |
| 10/25/2024 | $79.00 | $81.73 (3.46%) | $81.99 | $79.00 | 1.27 M | $7.09 B |
| 10/24/2024 | $79.65 | $79.01 (-0.8%) | $79.71 | $77.77 | 830,500 | $6.86 B |
| 10/23/2024 | $80.00 | $79.81 (-0.24%) | $80.92 | $79.07 | 899,900 | $6.93 B |
| 10/22/2024 | $79.04 | $80.06 (1.29%) | $80.09 | $78.47 | 828,034 | $6.95 B |
| 10/21/2024 | $80.24 | $79.16 (-1.35%) | $80.87 | $79.03 | 1.38 M | $6.87 B |
| 10/18/2024 | $79.22 | $80.49 (1.6%) | $81.33 | $78.88 | 1.51 M | $6.99 B |
| 10/17/2024 | $79.54 | $78.75 (-0.99%) | $79.60 | $78.16 | 1.27 M | $6.84 B |
| 10/16/2024 | $82.62 | $80.06 (-3.1%) | $83.39 | $79.87 | 1.04 M | $6.95 B |
| 10/15/2024 | $82.60 | $82.77 (0.21%) | $83.59 | $81.99 | 623,630 | $7.19 B |
| 10/14/2024 | $80.89 | $82.33 (1.78%) | $82.34 | $80.62 | 955,200 | $7.15 B |
| 10/11/2024 | $79.92 | $80.91 (1.24%) | $81.00 | $79.69 | 790,433 | $7.02 B |
| 10/10/2024 | $79.89 | $80.44 (0.69%) | $80.54 | $79.37 | 792,813 | $6.98 B |
| 10/09/2024 | $80.71 | $80.45 (-0.32%) | $81.29 | $80.36 | 1.21 M | $6.98 B |
| 10/08/2024 | $81.37 | $80.56 (-1%) | $81.37 | $79.43 | 1.48 M | $6.99 B |
| 10/07/2024 | $83.38 | $81.20 (-2.61%) | $83.38 | $80.80 | 935,148 | $7.05 B |
| 10/04/2024 | $83.50 | $83.37 (-0.16%) | $83.86 | $82.52 | 1.01 M | $7.24 B |
| 10/03/2024 | $82.12 | $82.78 (0.8%) | $83.00 | $81.89 | 865,429 | $7.19 B |
| 10/02/2024 | $81.04 | $82.54 (1.85%) | $82.60 | $80.76 | 906,600 | $7.17 B |
| 10/01/2024 | $81.25 | $81.85 (0.74%) | $82.39 | $80.73 | 1.12 M | $7.11 B |
| 09/30/2024 | $80.34 | $81.22 (1.1%) | $81.48 | $79.69 | 1.48 M | $7.05 B |
| 09/27/2024 | $81.97 | $80.48 (-1.82%) | $82.30 | $80.13 | 1.02 M | $6.99 B |
| 09/26/2024 | $82.92 | $82.73 (-0.23%) | $83.04 | $82.31 | 786,411 | $7.18 B |
| 09/25/2024 | $83.48 | $82.25 (-1.47%) | $83.56 | $82.10 | 685,136 | $7.14 B |
| 09/24/2024 | $82.52 | $83.52 (1.21%) | $83.79 | $82.07 | 854,497 | $7.25 B |
| 09/23/2024 | $84.58 | $82.03 (-3.01%) | $84.66 | $82.00 | 1.10 M | $7.12 B |
| 09/20/2024 | $84.25 | $84.34 (0.11%) | $85.08 | $83.31 | 1.72 M | $7.32 B |
| 09/19/2024 | $84.39 | $84.07 (-0.38%) | $84.93 | $83.71 | 915,318 | $7.30 B |
| 09/18/2024 | $82.06 | $83.17 (1.35%) | $83.20 | $81.70 | 953,900 | $7.22 B |
| 09/17/2024 | $82.70 | $81.62 (-1.31%) | $82.83 | $80.71 | 973,653 | $7.09 B |
| 09/16/2024 | $82.71 | $82.78 (0.08%) | $82.99 | $81.17 | 1.55 M | $7.19 B |
| 09/13/2024 | $82.59 | $82.39 (-0.24%) | $83.98 | $82.05 | 1.03 M | $7.15 B |
| 09/12/2024 | $81.58 | $82.31 (0.89%) | $82.87 | $81.58 | 758,015 | $7.15 B |
| 09/11/2024 | $80.50 | $81.29 (0.98%) | $81.51 | $79.73 | 949,400 | $7.06 B |
| 09/10/2024 | $80.82 | $80.97 (0.19%) | $81.14 | $80.07 | 1.06 M | $7.03 B |
| 09/09/2024 | $81.64 | $80.85 (-0.97%) | $81.84 | $80.23 | 1.29 M | $7.02 B |
| 09/06/2024 | $83.36 | $81.56 (-2.16%) | $83.36 | $81.01 | 1.15 M | $7.08 B |
| 09/05/2024 | $80.62 | $81.73 (1.38%) | $81.73 | $79.91 | 1.49 M | $7.09 B |
| 09/04/2024 | $79.49 | $78.98 (-0.64%) | $79.90 | $78.37 | 1.45 M | $6.86 B |
| 09/03/2024 | $80.65 | $79.73 (-1.14%) | $81.38 | $79.06 | 1.18 M | $6.92 B |
| 08/30/2024 | $81.57 | $81.21 (-0.44%) | $81.72 | $80.00 | 913,206 | $7.05 B |
| 08/29/2024 | $81.75 | $81.06 (-0.84%) | $82.48 | $81.02 | 829,547 | $7.04 B |
| 08/28/2024 | $81.40 | $81.56 (0.2%) | $82.37 | $80.72 | 746,600 | $7.08 B |
| 08/27/2024 | $80.88 | $81.74 (1.06%) | $82.56 | $80.88 | 948,961 | $7.10 B |
| 08/26/2024 | $82.64 | $81.91 (-0.88%) | $82.82 | $81.64 | 1.38 M | $7.11 B |
| 08/23/2024 | $80.05 | $81.07 (1.27%) | $81.23 | $79.53 | 1.00 M | $7.04 B |
| 08/22/2024 | $80.76 | $79.89 (-1.08%) | $80.92 | $79.56 | 1.65 M | $6.94 B |
| 08/21/2024 | $79.42 | $80.51 (1.37%) | $80.84 | $79.18 | 1.26 M | $6.99 B |
| 08/20/2024 | $79.47 | $79.09 (-0.48%) | $80.18 | $78.23 | 1.07 M | $6.87 B |
| 08/19/2024 | $79.26 | $79.19 (-0.09%) | $80.18 | $78.99 | 1.73 M | $6.87 B |