5 DAY PERFORMANCE
+4.09%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
+1.03%
6 MONTH PERFORMANCE
+23.06%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
+59.16%
Planet Fitness, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $94.28 | $93.50 (-0.83%) | $95.63 | $91.74 | 1.19 M | $7.86 B |
| 03/11/2025 | $93.71 | $93.08 (-0.67%) | $94.91 | $91.84 | 1.37 M | $7.84 B |
| 03/10/2025 | $95.89 | $93.73 (-2.25%) | $96.57 | $91.39 | 2.15 M | $7.89 B |
| 03/07/2025 | $93.87 | $97.31 (3.66%) | $97.65 | $93.87 | 1.75 M | $8.20 B |
| 03/06/2025 | $94.58 | $94.33 (-0.26%) | $97.21 | $93.99 | 1.19 M | $7.94 B |
| 03/05/2025 | $95.46 | $96.54 (1.13%) | $97.24 | $95.01 | 2.24 M | $8.13 B |
| 03/04/2025 | $91.53 | $95.27 (4.09%) | $96.85 | $90.19 | 2.40 M | $8.02 B |
| 03/03/2025 | $93.07 | $93.06 (-0.01%) | $94.81 | $92.09 | 2.17 M | $7.84 B |
| 02/28/2025 | $90.60 | $92.55 (2.15%) | $93.05 | $90.03 | 1.99 M | $7.79 B |
| 02/27/2025 | $90.35 | $91.38 (1.14%) | $92.41 | $88.76 | 2.29 M | $7.70 B |
| 02/26/2025 | $90.34 | $90.62 (0.31%) | $91.38 | $89.17 | 3.26 M | $7.63 B |
| 02/25/2025 | $92.27 | $90.12 (-2.33%) | $95.57 | $89.01 | 5.24 M | $7.59 B |
| 02/24/2025 | $97.20 | $99.24 (2.1%) | $99.75 | $97.20 | 2.99 M | $8.36 B |
| 02/21/2025 | $99.59 | $96.89 (-2.71%) | $100.42 | $95.74 | 2.41 M | $8.16 B |
| 02/20/2025 | $99.66 | $99.63 (-0.03%) | $100.31 | $97.67 | 2.03 M | $8.43 B |
| 02/19/2025 | $99.68 | $100.12 (0.44%) | $101.75 | $99.41 | 1.27 M | $8.47 B |
| 02/18/2025 | $100.44 | $100.12 (-0.32%) | $101.67 | $99.71 | 1.54 M | $8.47 B |
| 02/14/2025 | $104.06 | $100.99 (-2.95%) | $104.41 | $100.41 | 1.26 M | $8.54 B |
| 02/13/2025 | $102.96 | $103.86 (0.87%) | $104.19 | $101.35 | 1.11 M | $8.78 B |
| 02/12/2025 | $103.12 | $102.06 (-1.03%) | $103.97 | $101.04 | 1.31 M | $8.63 B |
| 02/11/2025 | $105.83 | $103.58 (-2.13%) | $106.41 | $103.56 | 1.17 M | $8.76 B |
| 02/10/2025 | $108.20 | $106.39 (-1.67%) | $108.80 | $105.11 | 839,628 | $9.00 B |
| 02/07/2025 | $108.60 | $107.91 (-0.64%) | $109.22 | $106.64 | 742,742 | $9.13 B |
| 02/06/2025 | $107.66 | $108.54 (0.82%) | $108.86 | $107.34 | 1.11 M | $9.18 B |
| 02/05/2025 | $107.58 | $106.91 (-0.62%) | $108.76 | $106.38 | 1.26 M | $9.04 B |
| 02/04/2025 | $107.39 | $107.27 (-0.11%) | $107.54 | $104.91 | 1.77 M | $9.07 B |
| 02/03/2025 | $106.12 | $107.67 (1.46%) | $108.64 | $105.96 | 1.21 M | $9.11 B |
| 01/31/2025 | $109.02 | $108.16 (-0.79%) | $109.52 | $107.78 | 1.52 M | $9.15 B |
| 01/30/2025 | $108.11 | $109.07 (0.89%) | $110.00 | $108.11 | 1.51 M | $9.22 B |
| 01/29/2025 | $107.13 | $107.51 (0.35%) | $108.12 | $106.45 | 1.34 M | $9.09 B |
| 01/28/2025 | $103.93 | $106.79 (2.75%) | $106.99 | $103.53 | 1.54 M | $9.03 B |
| 01/27/2025 | $103.88 | $103.51 (-0.36%) | $104.87 | $102.70 | 1.43 M | $8.75 B |
| 01/24/2025 | $105.30 | $104.89 (-0.39%) | $105.55 | $103.92 | 1.56 M | $8.87 B |
| 01/23/2025 | $106.45 | $105.54 (-0.85%) | $106.53 | $105.20 | 1.27 M | $8.93 B |
| 01/22/2025 | $108.05 | $106.46 (-1.47%) | $108.41 | $105.72 | 1.44 M | $9.00 B |
| 01/21/2025 | $105.79 | $108.05 (2.14%) | $108.10 | $105.42 | 1.47 M | $9.14 B |
| 01/17/2025 | $106.39 | $104.46 (-1.81%) | $107.11 | $104.38 | 1.57 M | $8.83 B |
| 01/16/2025 | $107.47 | $105.98 (-1.39%) | $107.52 | $105.07 | 1.34 M | $8.96 B |
| 01/15/2025 | $106.83 | $106.74 (-0.08%) | $107.68 | $105.26 | 2.19 M | $9.03 B |
| 01/14/2025 | $102.43 | $104.65 (2.17%) | $105.77 | $102.25 | 1.88 M | $8.85 B |
| 01/13/2025 | $98.90 | $101.55 (2.68%) | $101.84 | $97.56 | 1.48 M | $8.59 B |
| 01/10/2025 | $100.00 | $101.43 (1.43%) | $101.82 | $99.52 | 1.67 M | $8.58 B |
| 01/08/2025 | $98.42 | $100.68 (2.3%) | $100.97 | $97.90 | 1.34 M | $8.51 B |
| 01/07/2025 | $101.23 | $98.45 (-2.75%) | $102.40 | $98.00 | 1.48 M | $8.33 B |
| 01/06/2025 | $100.87 | $101.29 (0.42%) | $102.65 | $100.69 | 1.51 M | $8.57 B |
| 01/03/2025 | $100.31 | $100.24 (-0.07%) | $100.80 | $99.35 | 886,428 | $8.48 B |
| 01/02/2025 | $99.76 | $99.59 (-0.17%) | $100.71 | $98.96 | 852,143 | $8.42 B |
| 12/31/2024 | $100.00 | $98.87 (-1.13%) | $100.08 | $98.40 | 935,300 | $8.36 B |
| 12/30/2024 | $98.76 | $99.68 (0.93%) | $100.68 | $98.00 | 711,003 | $8.43 B |
| 12/27/2024 | $99.96 | $99.76 (-0.2%) | $100.28 | $98.82 | 664,000 | $8.44 B |
| 12/26/2024 | $100.28 | $100.49 (0.21%) | $100.72 | $99.79 | 616,918 | $8.50 B |
| 12/24/2024 | $99.91 | $101.06 (1.15%) | $101.21 | $99.54 | 264,320 | $8.55 B |
| 12/23/2024 | $98.73 | $100.20 (1.49%) | $100.82 | $98.73 | 631,800 | $8.47 B |
| 12/20/2024 | $98.66 | $99.26 (0.61%) | $100.91 | $98.40 | 2.25 M | $8.39 B |
| 12/19/2024 | $98.91 | $99.18 (0.27%) | $100.23 | $98.43 | 1.07 M | $8.39 B |
| 12/18/2024 | $102.12 | $97.45 (-4.57%) | $102.61 | $96.93 | 1.02 M | $8.24 B |
| 12/17/2024 | $100.76 | $101.83 (1.06%) | $102.90 | $99.82 | 1.25 M | $8.61 B |
| 12/16/2024 | $99.97 | $99.02 (-0.95%) | $101.26 | $98.88 | 831,400 | $8.37 B |
| 12/13/2024 | $100.05 | $100.34 (0.29%) | $100.52 | $98.77 | 753,300 | $8.49 B |
| 12/12/2024 | $102.00 | $100.26 (-1.71%) | $102.52 | $99.77 | 1.09 M | $8.48 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.
