5 DAY PERFORMANCE
+19.13%
1 MONTH PERFORMANCE
+6.00%
3 MONTH PERFORMANCE
-14.98%
6 MONTH PERFORMANCE
-24.55%
YEAR-TO-DATE PERFORMANCE
-28.19%
1 YEAR PERFORMANCE
-22.01%
Planet Fitness Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $64.21 | $64.84 (0.98%) | $65.23 | $63.83 | 2.24 M | $5.40 B |
| 05/05/2026 | $63.38 | $64.31 (1.47%) | $65.07 | $63.38 | 3.13 M | $5.37 B |
| 05/04/2026 | $64.69 | $63.29 (-2.16%) | $65.13 | $62.39 | 2.42 M | $5.29 B |
| 05/01/2026 | $67.67 | $65.38 (-3.38%) | $68.47 | $65.32 | 1.53 M | $5.46 B |
| 04/30/2026 | $64.00 | $66.67 (4.17%) | $66.68 | $64.00 | 1.94 M | $5.57 B |
| 04/29/2026 | $64.02 | $64.19 (0.27%) | $64.93 | $63.41 | 1.55 M | $5.36 B |
| 04/28/2026 | $67.00 | $64.46 (-3.79%) | $67.70 | $63.88 | 2.59 M | $5.38 B |
| 04/27/2026 | $69.42 | $66.57 (-4.11%) | $70.59 | $66.53 | 1.46 M | $5.56 B |
| 04/24/2026 | $69.27 | $69.62 (0.51%) | $69.77 | $68.26 | 972.13 K | $5.81 B |
| 04/23/2026 | $70.94 | $69.12 (-2.57%) | $71.07 | $67.82 | 1.66 M | $5.77 B |
| 04/22/2026 | $71.78 | $71.18 (-0.84%) | $72.26 | $70.85 | 1.12 M | $5.94 B |
| 04/21/2026 | $73.65 | $71.98 (-2.27%) | $74.29 | $71.37 | 932.90 K | $6.01 B |
| 04/20/2026 | $72.55 | $73.70 (1.59%) | $75.19 | $72.47 | 1.47 M | $6.16 B |
| 04/17/2026 | $71.47 | $72.77 (1.82%) | $73.29 | $71.45 | 1.58 M | $6.08 B |
| 04/16/2026 | $72.25 | $71.46 (-1.09%) | $72.88 | $71.14 | 874.95 K | $5.97 B |
| 04/15/2026 | $71.86 | $72.22 (0.5%) | $72.64 | $71.60 | 1.03 M | $6.03 B |
| 04/14/2026 | $70.06 | $71.80 (2.48%) | $71.84 | $70.02 | 1.19 M | $6.00 B |
| 04/13/2026 | $69.80 | $70.24 (0.63%) | $70.72 | $69.10 | 1.30 M | $5.87 B |
| 04/10/2026 | $72.23 | $70.40 (-2.53%) | $72.36 | $70.32 | 930.13 K | $5.88 B |
| 04/09/2026 | $73.43 | $72.41 (-1.39%) | $73.74 | $71.71 | 1.39 M | $6.05 B |
| 04/08/2026 | $75.22 | $73.97 (-1.66%) | $75.98 | $73.75 | 1.08 M | $6.18 B |
| 04/07/2026 | $73.44 | $74.24 (1.09%) | $74.65 | $72.88 | 1.04 M | $6.20 B |
| 04/06/2026 | $73.08 | $73.48 (0.55%) | $73.94 | $72.13 | 670.94 K | $6.14 B |
| 04/02/2026 | $72.04 | $73.29 (1.74%) | $73.81 | $70.32 | 1.28 M | $6.12 B |
| 04/01/2026 | $74.03 | $72.14 (-2.55%) | $74.22 | $70.76 | 1.87 M | $6.03 B |
| 03/31/2026 | $75.40 | $74.38 (-1.35%) | $76.34 | $73.64 | 1.32 M | $6.21 B |
| 03/30/2026 | $74.09 | $73.73 (-0.49%) | $74.68 | $72.90 | 1.29 M | $6.16 B |
| 03/27/2026 | $75.07 | $73.80 (-1.69%) | $75.94 | $73.71 | 1.06 M | $6.16 B |
| 03/26/2026 | $74.98 | $75.40 (0.56%) | $76.46 | $74.70 | 986.90 K | $6.30 B |
| 03/25/2026 | $75.73 | $75.16 (-0.75%) | $76.40 | $73.94 | 1.07 M | $6.28 B |
| 03/24/2026 | $74.47 | $75.21 (0.99%) | $76.17 | $73.25 | 1.85 M | $6.28 B |
| 03/23/2026 | $75.87 | $74.95 (-1.21%) | $76.74 | $74.93 | 1.47 M | $6.26 B |
| 03/20/2026 | $75.80 | $74.34 (-1.93%) | $76.27 | $74.04 | 2.05 M | $6.21 B |
| 03/19/2026 | $74.34 | $76.04 (2.29%) | $76.71 | $74.32 | 1.43 M | $6.35 B |
| 03/18/2026 | $73.57 | $74.65 (1.47%) | $76.00 | $73.03 | 1.43 M | $6.23 B |
| 03/17/2026 | $75.00 | $74.05 (-1.27%) | $76.51 | $73.79 | 1.36 M | $6.18 B |
| 03/16/2026 | $73.59 | $75.30 (2.32%) | $75.79 | $73.01 | 1.50 M | $6.29 B |
| 03/13/2026 | $74.94 | $73.62 (-1.76%) | $75.73 | $73.32 | 2.34 M | $6.15 B |
| 03/12/2026 | $78.29 | $74.75 (-4.52%) | $78.60 | $74.65 | 1.41 M | $6.24 B |
| 03/11/2026 | $77.17 | $77.92 (0.97%) | $78.18 | $75.52 | 1.53 M | $6.51 B |
| 03/10/2026 | $76.72 | $76.29 (-0.56%) | $78.18 | $73.29 | 2.57 M | $6.37 B |
| 03/09/2026 | $77.48 | $77.89 (0.53%) | $78.18 | $75.34 | 2.27 M | $6.51 B |
| 03/06/2026 | $79.84 | $78.66 (-1.48%) | $80.03 | $78.10 | 1.73 M | $6.57 B |
| 03/05/2026 | $81.35 | $79.94 (-1.73%) | $81.82 | $77.01 | 2.17 M | $6.68 B |
| 03/04/2026 | $82.01 | $81.39 (-0.76%) | $82.85 | $80.62 | 1.69 M | $6.80 B |
| 03/03/2026 | $80.86 | $82.83 (2.44%) | $83.45 | $80.00 | 1.82 M | $6.92 B |
| 03/02/2026 | $80.91 | $81.84 (1.15%) | $82.43 | $80.75 | 1.92 M | $6.84 B |
| 02/27/2026 | $82.51 | $82.15 (-0.44%) | $83.28 | $80.99 | 1.86 M | $6.86 B |
| 02/26/2026 | $80.50 | $83.77 (4.06%) | $84.05 | $79.57 | 2.98 M | $7.00 B |
| 02/25/2026 | $82.86 | $80.05 (-3.39%) | $82.98 | $79.20 | 4.40 M | $6.69 B |
| 02/24/2026 | $82.89 | $82.61 (-0.34%) | $86.47 | $79.18 | 5.61 M | $6.90 B |
| 02/23/2026 | $90.40 | $90.75 (0.39%) | $91.09 | $89.34 | 3.04 M | $7.58 B |
| 02/20/2026 | $91.07 | $90.65 (-0.46%) | $92.93 | $90.03 | 2.08 M | $7.57 B |
| 02/19/2026 | $94.24 | $91.13 (-3.3%) | $94.39 | $91.02 | 1.68 M | $7.61 B |
| 02/18/2026 | $92.95 | $93.89 (1.01%) | $95.30 | $92.93 | 1.54 M | $7.84 B |
| 02/17/2026 | $91.33 | $92.58 (1.37%) | $94.86 | $91.26 | 2.06 M | $7.73 B |
| 02/13/2026 | $88.13 | $90.70 (2.92%) | $91.29 | $87.71 | 1.64 M | $7.57 B |
| 02/12/2026 | $92.75 | $88.66 (-4.41%) | $92.75 | $87.44 | 2.68 M | $7.40 B |
| 02/11/2026 | $92.72 | $92.07 (-0.7%) | $92.72 | $91.10 | 1.34 M | $7.69 B |
| 02/10/2026 | $92.61 | $93.01 (0.43%) | $93.66 | $92.14 | 1.27 M | $7.77 B |
| 02/09/2026 | $91.61 | $91.70 (0.1%) | $92.89 | $90.10 | 1.12 M | $7.66 B |
| 02/06/2026 | $90.33 | $91.61 (1.42%) | $92.30 | $90.08 | 2.04 M | $7.65 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.
