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 |