-
5 DAY PERFORMANCE
+1.82% -
1 MONTH PERFORMANCE
+2.18% -
3 MONTH PERFORMANCE
+12.84% -
6 MONTH PERFORMANCE
+31.99% -
YEAR-TO-DATE PERFORMANCE
+14.16% -
1 YEAR PERFORMANCE
+73.26%
Planet Fitness, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $79.85 | $79.28 (-0.71%) | $80.47 | $79.24 | 1.30 M | $6.88 B |
| 08/15/2024 | $80.62 | $79.80 (-1.02%) | $81.64 | $79.18 | 1.55 M | $6.93 B |
| 08/14/2024 | $79.78 | $79.76 (-0.03%) | $80.40 | $78.68 | 1.35 M | $6.92 B |
| 08/13/2024 | $78.96 | $79.91 (1.2%) | $80.05 | $78.60 | 1.49 M | $6.94 B |
| 08/12/2024 | $79.05 | $78.66 (-0.49%) | $79.51 | $78.50 | 1.37 M | $6.83 B |
| 08/09/2024 | $78.13 | $79.04 (1.16%) | $79.53 | $77.36 | 2.47 M | $6.86 B |
| 08/08/2024 | $76.15 | $78.24 (2.74%) | $78.90 | $76.15 | 2.17 M | $6.79 B |
| 08/07/2024 | $76.65 | $75.74 (-1.19%) | $77.93 | $75.55 | 2.56 M | $6.57 B |
| 08/06/2024 | $75.00 | $76.40 (1.87%) | $79.10 | $73.70 | 4.85 M | $6.63 B |
| 08/05/2024 | $69.55 | $72.01 (3.54%) | $72.21 | $68.75 | 3.33 M | $6.25 B |
| 08/02/2024 | $70.78 | $72.40 (2.29%) | $73.33 | $70.28 | 2.02 M | $6.29 B |
| 08/01/2024 | $74.30 | $72.67 (-2.19%) | $74.72 | $70.93 | 1.96 M | $6.32 B |
| 07/31/2024 | $74.16 | $73.70 (-0.62%) | $74.46 | $72.99 | 1.85 M | $6.41 B |
| 07/30/2024 | $74.32 | $73.86 (-0.62%) | $75.24 | $73.48 | 956,231 | $6.42 B |
| 07/29/2024 | $74.58 | $74.23 (-0.47%) | $75.23 | $73.91 | 1.04 M | $6.45 B |
| 07/26/2024 | $76.04 | $74.99 (-1.38%) | $76.42 | $74.42 | 823,100 | $6.52 B |
| 07/25/2024 | $75.00 | $74.70 (-0.4%) | $75.71 | $74.03 | 1.46 M | $6.49 B |
| 07/24/2024 | $76.04 | $75.40 (-0.84%) | $76.60 | $75.28 | 1.04 M | $6.55 B |
| 07/23/2024 | $76.34 | $76.58 (0.31%) | $77.83 | $76.02 | 1.12 M | $6.66 B |
| 07/22/2024 | $76.56 | $76.39 (-0.22%) | $76.92 | $74.96 | 1.11 M | $6.64 B |
| 07/19/2024 | $77.10 | $76.50 (-0.78%) | $77.24 | $75.31 | 953,920 | $6.65 B |
| 07/18/2024 | $77.04 | $76.75 (-0.38%) | $78.61 | $76.39 | 1.03 M | $6.67 B |
| 07/17/2024 | $76.70 | $77.25 (0.72%) | $78.07 | $76.23 | 1.44 M | $6.71 B |
| 07/16/2024 | $77.49 | $77.40 (-0.12%) | $79.09 | $76.21 | 1.41 M | $6.73 B |
| 07/15/2024 | $75.53 | $76.47 (1.24%) | $77.30 | $75.50 | 1.90 M | $6.65 B |
| 07/12/2024 | $74.38 | $75.37 (1.33%) | $75.55 | $74.01 | 1.50 M | $6.55 B |
| 07/11/2024 | $73.02 | $73.89 (1.19%) | $74.50 | $72.66 | 1.67 M | $6.42 B |
| 07/10/2024 | $72.20 | $72.26 (0.08%) | $72.43 | $71.38 | 874,652 | $6.28 B |
| 07/09/2024 | $72.62 | $72.07 (-0.76%) | $72.75 | $71.30 | 1.21 M | $6.26 B |
| 07/08/2024 | $74.08 | $72.63 (-1.96%) | $74.40 | $72.31 | 1.33 M | $6.31 B |