Canada markets close in 2 hours 43 minutes

Planet Fitness, Inc. (PLNT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
86.99+2.53 (+3.00%)
As of 01:17PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 202186.0088.1485.7586.9986.99293,026
Dec. 06, 202181.7585.9980.2584.4684.461,201,500
Dec. 03, 202182.4182.4179.2780.6080.60860,800
Dec. 02, 202178.8982.7778.5282.1482.141,038,500
Dec. 01, 202183.4184.1178.7078.7178.711,099,200
Nov. 30, 202183.7584.4281.0681.6981.691,131,300
Nov. 29, 202186.5187.6184.9685.0285.021,083,600
Nov. 26, 202185.0085.5083.4184.5084.501,062,000
Nov. 24, 202189.1090.9288.0090.4690.46811,500
Nov. 23, 202189.5889.8687.8989.7989.791,041,400
Nov. 22, 202191.0191.3787.9288.9988.99984,500
Nov. 19, 202189.4291.0088.2290.0490.041,102,800
Nov. 18, 202192.2492.5389.3991.0391.03649,500
Nov. 17, 202191.4192.0990.7191.8091.80709,500
Nov. 16, 202192.5393.7691.5092.0092.00812,200
Nov. 15, 202192.9993.6491.2992.2792.271,228,200
Nov. 12, 202190.6892.5790.0392.2892.281,152,100
Nov. 11, 202191.0991.6389.1390.4190.41670,900
Nov. 10, 202194.2095.2490.9491.4091.40806,300
Nov. 09, 202195.8996.8794.2194.5194.51986,200
Nov. 08, 202196.3896.6495.3695.9195.911,116,400
Nov. 05, 202197.9999.6095.0095.7395.732,633,900
Nov. 04, 202191.2794.3087.5092.2592.254,232,400
Nov. 03, 202182.1983.7681.9082.6182.611,163,500
Nov. 02, 202183.0084.0081.7582.4782.471,051,800
Nov. 01, 202180.1083.1579.9082.8882.88718,900
Oct. 29, 202178.3679.5778.3679.5579.55468,400
Oct. 28, 202179.7480.4879.0479.1279.12457,600
Oct. 27, 202180.3780.4878.5679.7679.76442,000
Oct. 26, 202179.5780.2479.0580.0880.08423,400
Oct. 25, 202179.5979.6878.4379.0079.00447,000
Oct. 22, 202179.2579.7578.5079.0079.00556,300
Oct. 21, 202177.0079.9177.0079.4579.45657,700
Oct. 20, 202180.8980.8976.9177.1077.101,443,800
Oct. 19, 202181.2681.6380.5681.1581.15432,400
Oct. 18, 202181.0281.0279.2180.8180.81629,000
Oct. 15, 202183.1483.4680.7981.0381.03421,200
Oct. 14, 202180.0282.5179.9882.1382.13578,400
Oct. 13, 202180.0980.0978.4379.3279.32490,000
Oct. 12, 202179.4480.9679.3680.2580.25389,200
Oct. 11, 202179.2180.9079.2179.6179.61404,400
Oct. 08, 202179.7979.9978.5979.3279.32477,600
Oct. 07, 202180.5381.2278.7079.7179.71839,400
Oct. 06, 202180.2581.4379.9480.0780.07689,600
Oct. 05, 202182.0183.7781.4181.4581.45676,800
Oct. 04, 202183.7483.9081.5481.8481.84993,800
Oct. 01, 202180.0884.2779.5383.0983.091,429,500
Sep. 30, 202178.4379.2278.0078.5578.55671,900
Sep. 29, 202180.2380.6978.1178.5778.57614,000
Sep. 28, 202180.1780.9879.5479.7579.75639,600
Sep. 27, 202181.6082.4380.2180.4980.49559,600
Sep. 24, 202179.2481.7278.5681.4881.48523,400
Sep. 23, 202179.0080.7878.9779.4779.47960,600
Sep. 22, 202176.4579.6176.3378.6178.61775,500
Sep. 21, 202178.2678.9276.1876.2876.28881,900
Sep. 20, 202176.9078.3575.9477.2977.29658,200
Sep. 17, 202179.0879.7277.9678.4178.411,008,800
Sep. 16, 202178.2879.1077.6678.7778.77578,300
Sep. 15, 202178.6178.6177.0378.3478.34704,600
Sep. 14, 202178.4779.4777.3678.8578.85486,200
Sep. 13, 202177.8078.9476.8678.2278.22799,800
Sep. 10, 202178.9979.2777.2777.3377.33473,700
Sep. 09, 202176.8378.8876.5678.6978.69798,200
Sep. 08, 202177.9678.1376.6277.0077.00609,800
Sep. 07, 202176.4978.1975.9977.6277.62861,400
Sep. 03, 202178.0078.1676.1576.4876.48769,400
Sep. 02, 202179.7780.0678.4078.5078.50810,600
Sep. 01, 202181.6081.8779.7879.8479.84758,600
Aug. 31, 202181.3381.7879.7981.3081.30813,500
Aug. 30, 202182.3982.7781.2381.5781.571,349,400
Aug. 27, 202180.2782.1979.8482.1382.131,175,700
Aug. 26, 202179.0680.1178.8280.0080.001,120,000
Aug. 25, 202177.8180.0376.9379.3679.361,417,600
Aug. 24, 202175.3378.0075.3277.5177.511,389,400
Aug. 23, 202170.6873.7570.6873.7173.71984,400
Aug. 20, 202168.9870.1767.8970.1370.131,134,100
Aug. 19, 202170.8871.1268.3568.9968.991,890,200
Aug. 18, 202173.4673.4671.2871.5471.541,634,400
Aug. 17, 202174.9575.0872.2873.0473.041,139,800
Aug. 16, 202176.0976.0974.3075.6475.64873,000
Aug. 13, 202176.4076.4074.5575.0875.08663,000
Aug. 12, 202175.6775.9374.7175.8775.87757,800
Aug. 11, 202174.9075.9573.8875.9175.911,119,100
Aug. 10, 202171.2675.4871.2675.0975.091,868,400
Aug. 09, 202175.4875.7672.6974.2674.262,188,400
Aug. 06, 202176.4576.9075.1675.5975.59849,300
Aug. 05, 202173.0676.3972.7276.0376.031,001,300
Aug. 04, 202172.8173.6872.4872.7072.701,086,300
Aug. 03, 202177.0977.0971.2273.4573.451,841,700
Aug. 02, 202175.8076.7174.0974.3774.37790,100
Jul. 30, 202175.0676.7574.9275.2375.23939,200
Jul. 29, 202176.7077.6175.8875.9475.94728,500
Jul. 28, 202175.7176.5773.9075.9775.97740,400
Jul. 27, 202175.9976.6974.4875.3175.31795,900
Jul. 26, 202175.1876.2874.7876.1076.10710,800
Jul. 23, 202174.4875.7874.2075.4075.401,015,600
Jul. 22, 202172.6474.1071.5473.8273.82885,600
Jul. 21, 202172.5274.1371.8872.9872.981,174,500
Jul. 20, 202169.6172.2968.1771.7471.741,523,600
Jul. 19, 202171.8071.8568.6869.4169.412,037,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...