5 DAY PERFORMANCE
+39.31%
1 MONTH PERFORMANCE
+48.93%
3 MONTH PERFORMANCE
+76.98%
6 MONTH PERFORMANCE
-14.98%
YEAR-TO-DATE PERFORMANCE
-28.19%
1 YEAR PERFORMANCE
-26.09%
Planet Fitness Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $55.50 | $51.21 (-7.73%) | $56.26 | $51.15 | 5.22 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 |
| 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 |
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.
