5 DAY PERFORMANCE
+55.13%
1 MONTH PERFORMANCE
+49.64%
3 MONTH PERFORMANCE
+4.78%
6 MONTH PERFORMANCE
-30.07%
YEAR-TO-DATE PERFORMANCE
-28.19%
1 YEAR PERFORMANCE
-27.37%
Planet Fitness Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $51.84 | $51.06 (-1.5%) | $52.30 | $50.85 | 2.03 M | $4.06 B |
| 06/18/2026 | $50.94 | $52.98 (4%) | $53.13 | $50.14 | 3.38 M | $4.22 B |
| 06/17/2026 | $49.99 | $50.21 (0.44%) | $51.20 | $49.58 | 1.82 M | $4.00 B |
| 06/16/2026 | $50.10 | $50.32 (0.44%) | $50.92 | $49.33 | 1.96 M | $4.00 B |
| 06/15/2026 | $50.97 | $49.98 (-1.94%) | $51.71 | $49.86 | 2.21 M | $3.98 B |
| 06/12/2026 | $51.28 | $51.01 (-0.53%) | $51.94 | $50.66 | 1.77 M | $4.06 B |
| 06/11/2026 | $50.20 | $51.48 (2.55%) | $51.60 | $49.71 | 1.58 M | $4.10 B |
| 06/10/2026 | $51.33 | $50.60 (-1.42%) | $51.69 | $50.31 | 1.73 M | $4.03 B |
| 06/09/2026 | $50.65 | $50.96 (0.61%) | $51.90 | $50.10 | 2.33 M | $4.06 B |
| 06/08/2026 | $50.19 | $50.73 (1.08%) | $52.31 | $49.59 | 2.08 M | $4.04 B |
| 06/05/2026 | $50.60 | $50.68 (0.16%) | $52.87 | $50.19 | 1.61 M | $4.03 B |
| 06/04/2026 | $52.44 | $51.33 (-2.12%) | $52.66 | $50.91 | 1.78 M | $4.08 B |
| 06/03/2026 | $52.76 | $51.53 (-2.33%) | $52.77 | $50.67 | 2.54 M | $4.10 B |
| 06/02/2026 | $52.95 | $53.31 (0.68%) | $54.20 | $51.87 | 1.83 M | $4.24 B |
| 06/01/2026 | $52.95 | $52.88 (-0.13%) | $53.20 | $51.66 | 2.10 M | $4.21 B |
| 05/29/2026 | $52.83 | $53.51 (1.29%) | $54.38 | $52.50 | 1.99 M | $4.26 B |
| 05/28/2026 | $51.76 | $52.90 (2.2%) | $53.37 | $51.26 | 1.42 M | $4.21 B |
| 05/27/2026 | $52.47 | $51.99 (-0.91%) | $53.36 | $51.69 | 1.85 M | $4.14 B |
| 05/26/2026 | $51.20 | $52.57 (2.68%) | $53.04 | $50.68 | 2.08 M | $4.18 B |
| 05/22/2026 | $50.62 | $52.05 (2.82%) | $52.22 | $50.60 | 1.85 M | $4.14 B |
| 05/21/2026 | $50.00 | $50.48 (0.96%) | $51.17 | $49.16 | 2.75 M | $4.02 B |
| 05/20/2026 | $51.81 | $50.24 (-3.03%) | $52.01 | $49.62 | 2.76 M | $4.00 B |
| 05/19/2026 | $54.26 | $51.65 (-4.81%) | $55.03 | $51.28 | 3.99 M | $4.11 B |
| 05/18/2026 | $52.27 | $54.13 (3.56%) | $54.20 | $51.80 | 3.13 M | $4.31 B |
| 05/15/2026 | $52.00 | $52.64 (1.23%) | $53.49 | $51.34 | 3.27 M | $4.19 B |
| 05/14/2026 | $50.94 | $51.50 (1.1%) | $53.15 | $50.46 | 3.32 M | $4.10 B |
| 05/13/2026 | $49.10 | $50.59 (3.03%) | $50.66 | $48.02 | 3.52 M | $4.03 B |
| 05/12/2026 | $49.54 | $49.49 (-0.1%) | $51.61 | $49.25 | 6.09 M | $3.94 B |
| 05/11/2026 | $45.66 | $48.40 (6%) | $48.57 | $45.19 | 5.32 M | $3.85 B |
| 05/08/2026 | $42.52 | $45.88 (7.9%) | $46.50 | $41.50 | 7.63 M | $3.65 B |
| 05/07/2026 | $44.83 | $44.01 (-1.83%) | $45.00 | $37.03 | 17.25 M | $3.50 B |
| 05/06/2026 | $64.31 | $63.96 (-0.54%) | $65.23 | $63.83 | 3.96 M | $5.09 B |
| 05/05/2026 | $63.38 | $64.31 (1.47%) | $65.07 | $63.38 | 3.13 M | $5.12 B |
| 05/04/2026 | $64.69 | $63.29 (-2.16%) | $65.13 | $62.39 | 2.42 M | $5.04 B |
| 05/01/2026 | $67.67 | $65.38 (-3.38%) | $68.47 | $65.32 | 1.53 M | $5.20 B |
| 04/30/2026 | $64.00 | $66.67 (4.17%) | $66.68 | $64.00 | 1.94 M | $5.31 B |
| 04/29/2026 | $64.02 | $64.19 (0.27%) | $64.93 | $63.41 | 1.55 M | $5.11 B |
| 04/28/2026 | $67.00 | $64.46 (-3.79%) | $67.70 | $63.88 | 2.59 M | $5.13 B |
| 04/27/2026 | $69.42 | $66.57 (-4.11%) | $70.59 | $66.53 | 1.46 M | $5.30 B |
| 04/24/2026 | $69.27 | $69.62 (0.51%) | $69.77 | $68.26 | 972.13 K | $5.54 B |
| 04/23/2026 | $70.94 | $69.12 (-2.57%) | $71.07 | $67.82 | 1.66 M | $5.50 B |
| 04/22/2026 | $71.78 | $71.18 (-0.84%) | $72.26 | $70.85 | 1.12 M | $5.66 B |
| 04/21/2026 | $73.65 | $71.98 (-2.27%) | $74.29 | $71.37 | 932.90 K | $5.73 B |
| 04/20/2026 | $72.55 | $73.70 (1.59%) | $75.19 | $72.47 | 1.47 M | $5.86 B |
| 04/17/2026 | $71.47 | $72.77 (1.82%) | $73.29 | $71.45 | 1.58 M | $5.79 B |
| 04/16/2026 | $72.25 | $71.46 (-1.09%) | $72.88 | $71.14 | 874.95 K | $5.69 B |
| 04/15/2026 | $71.86 | $72.22 (0.5%) | $72.64 | $71.60 | 1.03 M | $5.75 B |
| 04/14/2026 | $70.06 | $71.80 (2.48%) | $71.84 | $70.02 | 1.19 M | $5.71 B |
| 04/13/2026 | $69.80 | $70.24 (0.63%) | $70.72 | $69.10 | 1.30 M | $5.59 B |
| 04/10/2026 | $72.23 | $70.40 (-2.53%) | $72.36 | $70.32 | 930.13 K | $5.60 B |
| 04/09/2026 | $73.43 | $72.41 (-1.39%) | $73.74 | $71.71 | 1.39 M | $5.76 B |
| 04/08/2026 | $75.22 | $73.97 (-1.66%) | $75.98 | $73.75 | 1.08 M | $5.89 B |
| 04/07/2026 | $73.44 | $74.24 (1.09%) | $74.65 | $72.88 | 1.04 M | $5.91 B |
| 04/06/2026 | $73.08 | $73.48 (0.55%) | $73.94 | $72.13 | 670.94 K | $5.85 B |
| 04/02/2026 | $72.04 | $73.29 (1.74%) | $73.81 | $70.32 | 1.28 M | $5.83 B |
| 04/01/2026 | $74.03 | $72.14 (-2.55%) | $74.22 | $70.76 | 1.87 M | $5.74 B |
| 03/31/2026 | $75.40 | $74.38 (-1.35%) | $76.34 | $73.64 | 1.32 M | $5.92 B |
| 03/30/2026 | $74.09 | $73.73 (-0.49%) | $74.68 | $72.90 | 1.29 M | $5.87 B |
| 03/27/2026 | $75.07 | $73.80 (-1.69%) | $75.94 | $73.71 | 1.06 M | $5.87 B |
| 03/26/2026 | $74.98 | $75.40 (0.56%) | $76.46 | $74.70 | 986.90 K | $6.00 B |
| 03/25/2026 | $75.73 | $75.16 (-0.75%) | $76.40 | $73.94 | 1.07 M | $5.98 B |
| 03/24/2026 | $74.47 | $75.21 (0.99%) | $76.17 | $73.25 | 1.85 M | $5.98 B |
| 03/23/2026 | $75.87 | $74.95 (-1.21%) | $76.74 | $74.93 | 1.47 M | $5.96 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.
