Planet Fitness Inc (PLNT) Historical Stock Data
109.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLNT is down -0.07% a day on average. There have been 14 days where Planet Fitness Inc closed green and 16 days where PLNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 111.29 | 109.95 | ↓$1.34 (-1.20%) | 109.58 | 111.35 | 622.03K |
| 2025-12-23 | 111.45 | 111.63 | ↑$0.18 (0.16%) | 110.76 | 112.54 | 1.22M |
| 2025-12-22 | 111.29 | 111.39 | ↑$0.10 (0.09%) | 110.60 | 112.13 | 1.50M |
| 2025-12-19 | 109.97 | 111.38 | ↑$1.41 (1.28%) | 109.58 | 111.89 | 2.05M |
| 2025-12-18 | 110.50 | 110.06 | ↓$0.44 (-0.40%) | 108.70 | 111.45 | 1.71M |
| 2025-12-17 | 108.81 | 110.00 | ↑$1.19 (1.09%) | 108.81 | 111.58 | 2.10M |
| 2025-12-16 | 113.18 | 109.56 | ↓$3.62 (-3.20%) | 109.17 | 114.26 | 2.31M |
| 2025-12-15 | 108.88 | 109.88 | ↑$1.00 (0.92%) | 107.86 | 110.32 | 828.82K |
| 2025-12-12 | 109.09 | 108.61 | ↓$0.48 (-0.44%) | 108.04 | 109.60 | 0.95M |
| 2025-12-11 | 108.16 | 108.57 | ↑$0.41 (0.38%) | 107.77 | 109.98 | 1.11M |
| 2025-12-10 | 108.50 | 107.54 | ↓$0.96 (-0.88%) | 106.66 | 109.00 | 1.32M |
| 2025-12-09 | 109.38 | 107.82 | ↓$1.56 (-1.43%) | 107.71 | 110.42 | 1.05M |
| 2025-12-08 | 110.54 | 109.15 | ↓$1.39 (-1.26%) | 109.01 | 111.30 | 1.01M |
| 2025-12-05 | 109.29 | 111.08 | ↑$1.79 (1.64%) | 108.26 | 112.17 | 1.13M |
| 2025-12-04 | 108.53 | 109.40 | ↑$0.87 (0.80%) | 107.73 | 109.60 | 830.26K |
| 2025-12-03 | 108.99 | 108.43 | ↓$0.56 (-0.51%) | 107.78 | 110.05 | 1.01M |
| 2025-12-02 | 109.57 | 108.78 | ↓$0.79 (-0.72%) | 108.71 | 111.51 | 1.17M |
| 2025-12-01 | 111.06 | 109.00 | ↓$2.06 (-1.85%) | 108.68 | 111.64 | 1.38M |
| 2025-11-28 | 111.71 | 111.97 | ↑$0.26 (0.23%) | 111.51 | 113.12 | 539.24K |
| 2025-11-26 | 111.97 | 111.84 | ↓$0.13 (-0.12%) | 111.67 | 113.01 | 863.04K |
| 2025-11-25 | 109.24 | 111.67 | ↑$2.43 (2.22%) | 109.07 | 112.31 | 1.25M |
| 2025-11-24 | 109.14 | 108.90 | ↓$0.24 (-0.22%) | 108.49 | 110.46 | 1.32M |
| 2025-11-21 | 105.38 | 109.79 | ↑$4.41 (4.18%) | 105.13 | 110.48 | 1.62M |
| 2025-11-20 | 104.01 | 104.98 | ↑$0.97 (0.93%) | 104.01 | 106.70 | 0.96M |
| 2025-11-19 | 103.63 | 104.09 | ↑$0.46 (0.44%) | 102.49 | 104.69 | 1.16M |
| 2025-11-18 | 101.77 | 103.41 | ↑$1.64 (1.61%) | 101.26 | 104.50 | 1.27M |
| 2025-11-17 | 105.79 | 102.23 | ↓$3.56 (-3.37%) | 101.76 | 105.79 | 1.98M |
| 2025-11-14 | 106.36 | 105.91 | ↓$0.45 (-0.42%) | 105.18 | 107.21 | 1.41M |
| 2025-11-13 | 107.71 | 107.11 | ↓$0.60 (-0.56%) | 106.75 | 111.12 | 2.97M |
| 2025-11-12 | 105.51 | 103.77 | ↓$1.74 (-1.65%) | 102.76 | 105.54 | 1.58M |
Create an account or log in to view more rows.
$PLNT we back
$PLNT my put options are fine
$PLNT Many many bears
$PLNT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PLNT This stock is the golden ticket.
$PLNT Powell save me
$PLNT we want higher!!!
$PLNT I already know
tomorrow the bulls going to say "next week" just like every week.
$PLNT Let’s goooo
$PLNT She's gettin' ready to...