5 DAY PERFORMANCE
+45.37%
1 MONTH PERFORMANCE
+85.14%
3 MONTH PERFORMANCE
+37.64%
6 MONTH PERFORMANCE
+21.12%
YEAR-TO-DATE PERFORMANCE
-28.19%
1 YEAR PERFORMANCE
-15.06%
Planet Fitness Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $58.03 | $59.08 (1.81%) | $59.79 | $57.75 | 461.07 K | |
| 11/04/2026 | $55.88 | $57.34 (2.61%) | $57.97 | $55.07 | 1.95 M | $4.42 B |
| 11/03/2026 | $55.45 | $55.03 (-0.76%) | $55.93 | $54.60 | 1.44 M | $4.24 B |
| 11/02/2026 | $54.83 | $55.65 (1.5%) | $55.89 | $54.46 | 1.47 M | $4.29 B |
| 10/30/2026 | $54.10 | $53.58 (-0.96%) | $54.30 | $53.23 | 1.58 M | $4.13 B |
| 10/29/2026 | $53.70 | $53.72 (0.04%) | $54.38 | $53.21 | 1.04 M | $4.14 B |
| 10/28/2026 | $52.61 | $52.63 (0.04%) | $53.59 | $52.20 | 1.31 M | $4.05 B |
| 10/27/2026 | $52.65 | $52.26 (-0.74%) | $52.90 | $51.50 | 1.14 M | $4.03 B |
| 10/26/2026 | $52.07 | $52.44 (0.71%) | $53.20 | $51.50 | 1.34 M | $4.04 B |
| 10/23/2026 | $53.08 | $52.52 (-1.06%) | $53.58 | $52.11 | 1.64 M | $4.05 B |
| 10/22/2026 | $52.21 | $53.27 (2.03%) | $54.44 | $51.85 | 2.69 M | $4.10 B |
| 10/21/2026 | $52.38 | $51.69 (-1.32%) | $52.51 | $51.14 | 1.64 M | $3.98 B |
| 10/20/2026 | $53.21 | $52.96 (-0.47%) | $53.78 | $52.77 | 1.74 M | $4.08 B |
| 10/19/2026 | $51.08 | $52.89 (3.54%) | $52.91 | $50.52 | 2.21 M | $4.07 B |
| 10/16/2026 | $49.48 | $50.92 (2.91%) | $51.90 | $49.39 | 2.48 M | $3.92 B |
| 10/15/2026 | $47.66 | $49.41 (3.67%) | $49.83 | $47.42 | 1.93 M | $3.81 B |
| 10/14/2026 | $47.27 | $46.95 (-0.68%) | $47.41 | $45.87 | 2.42 M | $3.62 B |
| 10/13/2026 | $48.06 | $47.45 (-1.27%) | $48.23 | $46.69 | 1.67 M | $3.66 B |
| 10/12/2026 | $48.16 | $47.89 (-0.56%) | $48.71 | $47.31 | 1.92 M | $3.69 B |
| 10/09/2026 | $44.72 | $47.98 (7.29%) | $48.20 | $44.72 | 3.13 M | $3.70 B |
| 10/08/2026 | $42.88 | $44.03 (2.68%) | $44.06 | $42.82 | 2.51 M | $3.39 B |
| 10/07/2026 | $42.19 | $43.09 (2.13%) | $43.37 | $42.00 | 1.73 M | $3.32 B |
| 10/06/2026 | $41.92 | $42.25 (0.79%) | $42.82 | $41.76 | 1.88 M | $3.25 B |
| 10/05/2026 | $42.10 | $42.07 (-0.07%) | $42.51 | $40.94 | 2.21 M | $3.24 B |
| 10/02/2026 | $42.08 | $42.41 (0.78%) | $43.08 | $41.77 | 1.71 M | $3.27 B |
| 10/01/2026 | $42.49 | $41.85 (-1.51%) | $42.97 | $41.24 | 2.15 M | $3.22 B |
| 09/30/2026 | $40.90 | $42.22 (3.23%) | $42.86 | $40.68 | 3.99 M | $3.25 B |
| 09/29/2026 | $40.61 | $40.74 (0.32%) | $40.97 | $40.25 | 2.46 M | $3.14 B |
| 09/28/2026 | $42.38 | $40.50 (-4.44%) | $42.50 | $40.25 | 3.61 M | $3.12 B |
| 09/25/2026 | $41.97 | $42.68 (1.69%) | $43.16 | $40.73 | 3.63 M | $3.29 B |
| 09/24/2026 | $41.51 | $40.72 (-1.9%) | $42.09 | $39.90 | 3.32 M | $3.14 B |
| 09/23/2026 | $42.69 | $41.00 (-3.96%) | $42.73 | $40.56 | 5.44 M | $3.16 B |
| 09/22/2026 | $48.23 | $42.60 (-11.67%) | $48.33 | $41.79 | 7.47 M | $3.28 B |
| 09/21/2026 | $49.54 | $47.05 (-5.03%) | $49.54 | $46.75 | 2.78 M | $3.62 B |
| 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%) | $51.59 | $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 |
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.
