Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 07, 2021 | 86.00 | 88.14 | 85.75 | 86.99 | 86.99 | 293,026 |
| Dec. 06, 2021 | 81.75 | 85.99 | 80.25 | 84.46 | 84.46 | 1,201,500 |
| Dec. 03, 2021 | 82.41 | 82.41 | 79.27 | 80.60 | 80.60 | 860,800 |
| Dec. 02, 2021 | 78.89 | 82.77 | 78.52 | 82.14 | 82.14 | 1,038,500 |
| Dec. 01, 2021 | 83.41 | 84.11 | 78.70 | 78.71 | 78.71 | 1,099,200 |
| Nov. 30, 2021 | 83.75 | 84.42 | 81.06 | 81.69 | 81.69 | 1,131,300 |
| Nov. 29, 2021 | 86.51 | 87.61 | 84.96 | 85.02 | 85.02 | 1,083,600 |
| Nov. 26, 2021 | 85.00 | 85.50 | 83.41 | 84.50 | 84.50 | 1,062,000 |
| Nov. 24, 2021 | 89.10 | 90.92 | 88.00 | 90.46 | 90.46 | 811,500 |
| Nov. 23, 2021 | 89.58 | 89.86 | 87.89 | 89.79 | 89.79 | 1,041,400 |
| Nov. 22, 2021 | 91.01 | 91.37 | 87.92 | 88.99 | 88.99 | 984,500 |
| Nov. 19, 2021 | 89.42 | 91.00 | 88.22 | 90.04 | 90.04 | 1,102,800 |
| Nov. 18, 2021 | 92.24 | 92.53 | 89.39 | 91.03 | 91.03 | 649,500 |
| Nov. 17, 2021 | 91.41 | 92.09 | 90.71 | 91.80 | 91.80 | 709,500 |
| Nov. 16, 2021 | 92.53 | 93.76 | 91.50 | 92.00 | 92.00 | 812,200 |
| Nov. 15, 2021 | 92.99 | 93.64 | 91.29 | 92.27 | 92.27 | 1,228,200 |
| Nov. 12, 2021 | 90.68 | 92.57 | 90.03 | 92.28 | 92.28 | 1,152,100 |
| Nov. 11, 2021 | 91.09 | 91.63 | 89.13 | 90.41 | 90.41 | 670,900 |
| Nov. 10, 2021 | 94.20 | 95.24 | 90.94 | 91.40 | 91.40 | 806,300 |
| Nov. 09, 2021 | 95.89 | 96.87 | 94.21 | 94.51 | 94.51 | 986,200 |
| Nov. 08, 2021 | 96.38 | 96.64 | 95.36 | 95.91 | 95.91 | 1,116,400 |
| Nov. 05, 2021 | 97.99 | 99.60 | 95.00 | 95.73 | 95.73 | 2,633,900 |
| Nov. 04, 2021 | 91.27 | 94.30 | 87.50 | 92.25 | 92.25 | 4,232,400 |
| Nov. 03, 2021 | 82.19 | 83.76 | 81.90 | 82.61 | 82.61 | 1,163,500 |
| Nov. 02, 2021 | 83.00 | 84.00 | 81.75 | 82.47 | 82.47 | 1,051,800 |
| Nov. 01, 2021 | 80.10 | 83.15 | 79.90 | 82.88 | 82.88 | 718,900 |
| Oct. 29, 2021 | 78.36 | 79.57 | 78.36 | 79.55 | 79.55 | 468,400 |
| Oct. 28, 2021 | 79.74 | 80.48 | 79.04 | 79.12 | 79.12 | 457,600 |
| Oct. 27, 2021 | 80.37 | 80.48 | 78.56 | 79.76 | 79.76 | 442,000 |
| Oct. 26, 2021 | 79.57 | 80.24 | 79.05 | 80.08 | 80.08 | 423,400 |
| Oct. 25, 2021 | 79.59 | 79.68 | 78.43 | 79.00 | 79.00 | 447,000 |
| Oct. 22, 2021 | 79.25 | 79.75 | 78.50 | 79.00 | 79.00 | 556,300 |
| Oct. 21, 2021 | 77.00 | 79.91 | 77.00 | 79.45 | 79.45 | 657,700 |
| Oct. 20, 2021 | 80.89 | 80.89 | 76.91 | 77.10 | 77.10 | 1,443,800 |
| Oct. 19, 2021 | 81.26 | 81.63 | 80.56 | 81.15 | 81.15 | 432,400 |
| Oct. 18, 2021 | 81.02 | 81.02 | 79.21 | 80.81 | 80.81 | 629,000 |
| Oct. 15, 2021 | 83.14 | 83.46 | 80.79 | 81.03 | 81.03 | 421,200 |
| Oct. 14, 2021 | 80.02 | 82.51 | 79.98 | 82.13 | 82.13 | 578,400 |
| Oct. 13, 2021 | 80.09 | 80.09 | 78.43 | 79.32 | 79.32 | 490,000 |
| Oct. 12, 2021 | 79.44 | 80.96 | 79.36 | 80.25 | 80.25 | 389,200 |
| Oct. 11, 2021 | 79.21 | 80.90 | 79.21 | 79.61 | 79.61 | 404,400 |
| Oct. 08, 2021 | 79.79 | 79.99 | 78.59 | 79.32 | 79.32 | 477,600 |
| Oct. 07, 2021 | 80.53 | 81.22 | 78.70 | 79.71 | 79.71 | 839,400 |
| Oct. 06, 2021 | 80.25 | 81.43 | 79.94 | 80.07 | 80.07 | 689,600 |
| Oct. 05, 2021 | 82.01 | 83.77 | 81.41 | 81.45 | 81.45 | 676,800 |
| Oct. 04, 2021 | 83.74 | 83.90 | 81.54 | 81.84 | 81.84 | 993,800 |
| Oct. 01, 2021 | 80.08 | 84.27 | 79.53 | 83.09 | 83.09 | 1,429,500 |
| Sep. 30, 2021 | 78.43 | 79.22 | 78.00 | 78.55 | 78.55 | 671,900 |
| Sep. 29, 2021 | 80.23 | 80.69 | 78.11 | 78.57 | 78.57 | 614,000 |
| Sep. 28, 2021 | 80.17 | 80.98 | 79.54 | 79.75 | 79.75 | 639,600 |
| Sep. 27, 2021 | 81.60 | 82.43 | 80.21 | 80.49 | 80.49 | 559,600 |
| Sep. 24, 2021 | 79.24 | 81.72 | 78.56 | 81.48 | 81.48 | 523,400 |
| Sep. 23, 2021 | 79.00 | 80.78 | 78.97 | 79.47 | 79.47 | 960,600 |
| Sep. 22, 2021 | 76.45 | 79.61 | 76.33 | 78.61 | 78.61 | 775,500 |
| Sep. 21, 2021 | 78.26 | 78.92 | 76.18 | 76.28 | 76.28 | 881,900 |
| Sep. 20, 2021 | 76.90 | 78.35 | 75.94 | 77.29 | 77.29 | 658,200 |
| Sep. 17, 2021 | 79.08 | 79.72 | 77.96 | 78.41 | 78.41 | 1,008,800 |
| Sep. 16, 2021 | 78.28 | 79.10 | 77.66 | 78.77 | 78.77 | 578,300 |
| Sep. 15, 2021 | 78.61 | 78.61 | 77.03 | 78.34 | 78.34 | 704,600 |
| Sep. 14, 2021 | 78.47 | 79.47 | 77.36 | 78.85 | 78.85 | 486,200 |
| Sep. 13, 2021 | 77.80 | 78.94 | 76.86 | 78.22 | 78.22 | 799,800 |
| Sep. 10, 2021 | 78.99 | 79.27 | 77.27 | 77.33 | 77.33 | 473,700 |
| Sep. 09, 2021 | 76.83 | 78.88 | 76.56 | 78.69 | 78.69 | 798,200 |
| Sep. 08, 2021 | 77.96 | 78.13 | 76.62 | 77.00 | 77.00 | 609,800 |
| Sep. 07, 2021 | 76.49 | 78.19 | 75.99 | 77.62 | 77.62 | 861,400 |
| Sep. 03, 2021 | 78.00 | 78.16 | 76.15 | 76.48 | 76.48 | 769,400 |
| Sep. 02, 2021 | 79.77 | 80.06 | 78.40 | 78.50 | 78.50 | 810,600 |
| Sep. 01, 2021 | 81.60 | 81.87 | 79.78 | 79.84 | 79.84 | 758,600 |
| Aug. 31, 2021 | 81.33 | 81.78 | 79.79 | 81.30 | 81.30 | 813,500 |
| Aug. 30, 2021 | 82.39 | 82.77 | 81.23 | 81.57 | 81.57 | 1,349,400 |
| Aug. 27, 2021 | 80.27 | 82.19 | 79.84 | 82.13 | 82.13 | 1,175,700 |
| Aug. 26, 2021 | 79.06 | 80.11 | 78.82 | 80.00 | 80.00 | 1,120,000 |
| Aug. 25, 2021 | 77.81 | 80.03 | 76.93 | 79.36 | 79.36 | 1,417,600 |
| Aug. 24, 2021 | 75.33 | 78.00 | 75.32 | 77.51 | 77.51 | 1,389,400 |
| Aug. 23, 2021 | 70.68 | 73.75 | 70.68 | 73.71 | 73.71 | 984,400 |
| Aug. 20, 2021 | 68.98 | 70.17 | 67.89 | 70.13 | 70.13 | 1,134,100 |
| Aug. 19, 2021 | 70.88 | 71.12 | 68.35 | 68.99 | 68.99 | 1,890,200 |
| Aug. 18, 2021 | 73.46 | 73.46 | 71.28 | 71.54 | 71.54 | 1,634,400 |
| Aug. 17, 2021 | 74.95 | 75.08 | 72.28 | 73.04 | 73.04 | 1,139,800 |
| Aug. 16, 2021 | 76.09 | 76.09 | 74.30 | 75.64 | 75.64 | 873,000 |
| Aug. 13, 2021 | 76.40 | 76.40 | 74.55 | 75.08 | 75.08 | 663,000 |
| Aug. 12, 2021 | 75.67 | 75.93 | 74.71 | 75.87 | 75.87 | 757,800 |
| Aug. 11, 2021 | 74.90 | 75.95 | 73.88 | 75.91 | 75.91 | 1,119,100 |
| Aug. 10, 2021 | 71.26 | 75.48 | 71.26 | 75.09 | 75.09 | 1,868,400 |
| Aug. 09, 2021 | 75.48 | 75.76 | 72.69 | 74.26 | 74.26 | 2,188,400 |
| Aug. 06, 2021 | 76.45 | 76.90 | 75.16 | 75.59 | 75.59 | 849,300 |
| Aug. 05, 2021 | 73.06 | 76.39 | 72.72 | 76.03 | 76.03 | 1,001,300 |
| Aug. 04, 2021 | 72.81 | 73.68 | 72.48 | 72.70 | 72.70 | 1,086,300 |
| Aug. 03, 2021 | 77.09 | 77.09 | 71.22 | 73.45 | 73.45 | 1,841,700 |
| Aug. 02, 2021 | 75.80 | 76.71 | 74.09 | 74.37 | 74.37 | 790,100 |
| Jul. 30, 2021 | 75.06 | 76.75 | 74.92 | 75.23 | 75.23 | 939,200 |
| Jul. 29, 2021 | 76.70 | 77.61 | 75.88 | 75.94 | 75.94 | 728,500 |
| Jul. 28, 2021 | 75.71 | 76.57 | 73.90 | 75.97 | 75.97 | 740,400 |
| Jul. 27, 2021 | 75.99 | 76.69 | 74.48 | 75.31 | 75.31 | 795,900 |
| Jul. 26, 2021 | 75.18 | 76.28 | 74.78 | 76.10 | 76.10 | 710,800 |
| Jul. 23, 2021 | 74.48 | 75.78 | 74.20 | 75.40 | 75.40 | 1,015,600 |
| Jul. 22, 2021 | 72.64 | 74.10 | 71.54 | 73.82 | 73.82 | 885,600 |
| Jul. 21, 2021 | 72.52 | 74.13 | 71.88 | 72.98 | 72.98 | 1,174,500 |
| Jul. 20, 2021 | 69.61 | 72.29 | 68.17 | 71.74 | 71.74 | 1,523,600 |
| Jul. 19, 2021 | 71.80 | 71.85 | 68.68 | 69.41 | 69.41 | 2,037,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
