5 DAY PERFORMANCE
+55.72%
1 MONTH PERFORMANCE
+43.71%
3 MONTH PERFORMANCE
+47.02%
6 MONTH PERFORMANCE
+4.78%
YEAR-TO-DATE PERFORMANCE
-28.19%
1 YEAR PERFORMANCE
-22.88%
Planet Fitness Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $49.87 | $49.49 (-0.76%) | $50.59 | $49.09 | 3.83 M | $3.81 B |
| 09/17/2026 | $50.38 | $49.91 (-0.93%) | $51.58 | $49.69 | 1.80 M | $3.84 B |
| 09/16/2026 | $50.43 | $50.02 (-0.81%) | $51.00 | $49.49 | 2.07 M | $3.85 B |
| 09/15/2026 | $50.85 | $50.81 (-0.08%) | $51.30 | $49.53 | 1.36 M | $3.91 B |
| 09/14/2026 | $51.12 | $51.16 (0.08%) | $52.20 | $50.50 | 1.66 M | $3.94 B |
| 09/11/2026 | $51.00 | $50.75 (-0.49%) | $51.39 | $50.26 | 1.46 M | $3.91 B |
| 09/10/2026 | $49.82 | $49.98 (0.32%) | $50.16 | $49.08 | 2.02 M | $3.85 B |
| 09/09/2026 | $49.27 | $49.88 (1.24%) | $50.00 | $48.55 | 2.37 M | $3.84 B |
| 09/08/2026 | $51.12 | $49.88 (-2.43%) | $51.65 | $49.79 | 1.55 M | $3.84 B |
| 09/04/2026 | $51.22 | $50.87 (-0.68%) | $51.44 | $50.43 | 1.13 M | $3.92 B |
| 09/03/2026 | $52.14 | $51.50 (-1.23%) | $52.43 | $51.04 | 1.01 M | $3.97 B |
| 09/02/2026 | $50.73 | $51.68 (1.87%) | $52.46 | $50.46 | 1.31 M | $3.98 B |
| 09/01/2026 | $50.77 | $50.47 (-0.59%) | $51.31 | $49.89 | 1.54 M | $3.89 B |
| 08/31/2026 | $52.74 | $51.60 (-2.16%) | $53.00 | $51.47 | 2.44 M | $3.97 B |
| 08/28/2026 | $51.76 | $53.33 (3.03%) | $53.59 | $51.76 | 1.52 M | $4.11 B |
| 08/27/2026 | $52.44 | $51.70 (-1.41%) | $53.35 | $51.69 | 1.65 M | $3.98 B |
| 08/26/2026 | $51.94 | $53.29 (2.6%) | $53.78 | $51.94 | 1.32 M | $4.10 B |
| 08/25/2026 | $53.67 | $52.54 (-2.11%) | $54.13 | $51.61 | 1.62 M | $4.05 B |
| 08/24/2026 | $54.16 | $53.86 (-0.55%) | $55.37 | $53.63 | 1.54 M | $4.15 B |
| 08/21/2026 | $53.29 | $54.20 (1.71%) | $54.52 | $53.21 | 1.71 M | $4.18 B |
| 08/20/2026 | $53.81 | $53.12 (-1.28%) | $53.83 | $52.66 | 1.37 M | $4.09 B |
| 08/19/2026 | $54.17 | $53.95 (-0.41%) | $54.17 | $52.39 | 1.74 M | $4.16 B |
| 08/18/2026 | $51.71 | $53.36 (3.19%) | $53.79 | $51.06 | 2.35 M | $4.11 B |
| 08/17/2026 | $50.42 | $50.63 (0.42%) | $52.75 | $50.03 | 2.26 M | $3.90 B |
| 08/14/2026 | $49.15 | $50.36 (2.46%) | $51.20 | $49.15 | 1.45 M | $3.88 B |
| 08/13/2026 | $48.00 | $49.10 (2.29%) | $49.22 | $47.58 | 3.06 M | $3.78 B |
| 08/12/2026 | $48.79 | $48.26 (-1.09%) | $48.80 | $47.75 | 1.64 M | $3.72 B |
| 08/11/2026 | $48.68 | $47.92 (-1.56%) | $49.22 | $47.71 | 3.01 M | $3.69 B |
| 08/10/2026 | $49.60 | $48.96 (-1.29%) | $49.90 | $48.41 | 3.22 M | $3.77 B |
| 08/07/2026 | $51.53 | $50.01 (-2.95%) | $51.55 | $49.97 | 2.90 M | $3.85 B |
| 08/06/2026 | $55.50 | $51.21 (-7.73%) | $56.26 | $51.13 | 5.24 M | $3.94 B |
| 08/05/2026 | $56.14 | $56.59 (0.8%) | $56.94 | $55.64 | 2.36 M | $4.36 B |
| 08/04/2026 | $55.72 | $55.97 (0.45%) | $56.20 | $54.75 | 1.42 M | $4.31 B |
| 08/03/2026 | $56.32 | $56.23 (-0.16%) | $57.40 | $56.02 | 1.66 M | $4.33 B |
| 07/31/2026 | $56.23 | $55.91 (-0.57%) | $56.38 | $55.20 | 1.22 M | $4.45 B |
| 07/30/2026 | $55.38 | $55.98 (1.08%) | $56.12 | $54.08 | 1.72 M | $4.45 B |
| 07/29/2026 | $55.91 | $56.19 (0.5%) | $57.02 | $55.14 | 2.03 M | $4.47 B |
| 07/28/2026 | $54.97 | $55.94 (1.76%) | $56.25 | $54.32 | 2.49 M | $4.45 B |
| 07/27/2026 | $54.21 | $54.22 (0.02%) | $54.65 | $53.01 | 3.28 M | $4.31 B |
| 07/24/2026 | $54.84 | $53.48 (-2.48%) | $55.14 | $53.33 | 1.76 M | $4.26 B |
| 07/23/2026 | $53.84 | $54.23 (0.72%) | $54.49 | $53.16 | 1.40 M | $4.32 B |
| 07/22/2026 | $53.13 | $54.05 (1.73%) | $54.92 | $52.92 | 1.41 M | $4.30 B |
| 07/21/2026 | $55.50 | $55.08 (-0.76%) | $56.20 | $54.25 | 1.66 M | $4.38 B |
| 07/20/2026 | $53.00 | $55.25 (4.25%) | $56.18 | $53.00 | 2.66 M | $4.40 B |
| 07/17/2026 | $52.84 | $52.36 (-0.91%) | $53.56 | $52.08 | 1.68 M | $4.17 B |
| 07/16/2026 | $52.28 | $52.88 (1.15%) | $53.43 | $52.10 | 1.61 M | $4.21 B |
| 07/15/2026 | $50.76 | $52.24 (2.92%) | $52.44 | $50.18 | 2.12 M | $4.16 B |
| 07/14/2026 | $50.35 | $50.90 (1.09%) | $51.27 | $49.94 | 1.69 M | $4.05 B |
| 07/13/2026 | $51.05 | $50.50 (-1.08%) | $51.70 | $50.45 | 1.52 M | $4.02 B |
| 07/10/2026 | $51.83 | $51.33 (-0.96%) | $52.22 | $51.04 | 1.02 M | $4.08 B |
| 07/09/2026 | $51.02 | $51.38 (0.71%) | $51.71 | $50.22 | 1.41 M | $4.09 B |
| 07/08/2026 | $51.65 | $51.69 (0.08%) | $51.98 | $50.88 | 1.23 M | $4.11 B |
| 07/07/2026 | $53.00 | $52.30 (-1.32%) | $53.54 | $52.04 | 1.22 M | $4.16 B |
| 07/06/2026 | $52.69 | $52.42 (-0.51%) | $52.98 | $51.52 | 1.24 M | $4.17 B |
| 07/02/2026 | $53.72 | $53.45 (-0.5%) | $54.47 | $52.89 | 1.76 M | $4.25 B |
| 07/01/2026 | $52.66 | $52.69 (0.06%) | $53.23 | $51.69 | 2.03 M | $4.19 B |
| 06/30/2026 | $51.71 | $52.17 (0.89%) | $52.49 | $51.22 | 1.30 M | $4.15 B |
| 06/29/2026 | $53.03 | $51.58 (-2.73%) | $53.32 | $51.55 | 1.75 M | $4.10 B |
| 06/26/2026 | $52.14 | $52.74 (1.15%) | $53.41 | $51.89 | 2.03 M | $4.20 B |
| 06/25/2026 | $53.02 | $51.94 (-2.04%) | $53.41 | $50.92 | 1.80 M | $4.13 B |
| 06/24/2026 | $52.20 | $53.86 (3.18%) | $54.00 | $52.04 | 1.78 M | $4.29 B |
| 06/23/2026 | $50.72 | $51.84 (2.21%) | $52.05 | $50.50 | 1.23 M | $4.13 B |
| 06/22/2026 | $51.84 | $51.06 (-1.5%) | $52.30 | $50.85 | 2.04 M | $4.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
