Planet Fitness, Inc. Common Stock (PLNT)

108.16Last Price

-0.91 (-0.83%)Change

Planet Fitness is a leading fitness franchise that offers low-cost gym memberships and a welcoming environment for individuals of all fitness levels

The company operates a network of fitness centers across various locations, providing members with access to state-of-the-art workout equipment, a variety of group fitness classes, and exceptional support from friendly staff. Planet Fitness emphasizes a judgment-free zone where people can enjoy exercising without intimidation, making it an appealing choice for first-time gym-goers and seasoned athletes alike. With a focus on affordability and community inclusivity, the brand has become synonymous with accessible fitness solutions.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	109.02	109.52	107.78	108.16	1,518,681	108.16
1/30/2025	108.11	110.00	108.11	109.07	1,514,520	109.07
1/29/2025	107.13	108.12	106.45	107.51	1,342,049	107.51
1/28/2025	103.93	106.99	103.53	106.79	1,536,083	106.79
1/27/2025	103.88	104.87	102.70	103.51	1,425,391	103.51
1/24/2025	105.30	105.55	103.92	104.89	1,559,427	104.89
1/23/2025	106.45	106.53	105.20	105.54	1,265,500	105.54
1/22/2025	108.05	108.41	105.72	106.46	1,442,890	106.46
1/21/2025	105.79	108.09	105.42	108.05	1,469,991	108.05
1/17/2025	106.39	107.11	104.38	104.46	1,568,788	104.46
1/16/2025	107.47	107.52	105.07	105.98	1,341,307	105.98
1/15/2025	106.83	107.68	105.26	106.74	2,191,359	106.74
1/14/2025	102.43	105.77	102.25	104.65	1,880,220	104.65
1/13/2025	98.90	101.84	97.56	101.55	1,483,865	101.55
1/10/2025	100.00	101.82	99.52	101.43	1,667,007	101.43
1/08/2025	98.42	100.97	97.90	100.68	1,339,417	100.68
1/07/2025	101.23	102.39	98.00	98.45	1,474,910	98.45
1/06/2025	100.86	102.65	100.69	101.29	1,511,417	101.29
1/03/2025	100.31	100.80	99.35	100.24	886,428	100.24
1/02/2025	99.76	100.71	98.96	99.59	852,143	99.59
12/31/2024	99.68	0.00	99.68	98.87	0	98.87
12/30/2024	98.76	100.68	98.00	99.68	710,998	99.68
12/27/2024	99.96	100.28	98.82	99.76	663,981	99.76
12/26/2024	100.28	100.72	99.79	100.49	616,913	100.49
12/24/2024	99.91	101.21	99.54	101.06	264,320	101.06
12/23/2024	98.73	100.82	98.73	100.20	631,761	100.20
12/20/2024	98.66	100.91	98.40	99.26	2,246,887	99.26
12/19/2024	98.91	100.23	98.43	99.23	699,284	99.23
12/18/2024	102.12	102.61	96.93	97.45	1,019,135	97.45
12/17/2024	100.76	102.90	99.82	101.83	1,246,976	101.83
12/16/2024	99.97	101.26	98.88	99.02	831,381	99.02
12/13/2024	100.05	100.52	98.77	100.34	753,294	100.34
12/12/2024	102.00	102.52	99.77	100.26	1,091,123	100.26
12/11/2024	100.94	102.88	100.55	102.01	1,214,061	102.01
12/10/2024	99.10	101.17	98.59	100.17	773,804	100.17
12/09/2024	99.45	100.07	98.24	98.67	742,165	98.67
12/06/2024	100.79	101.36	99.72	99.87	570,180	99.87
12/05/2024	100.44	101.44	99.91	100.37	609,283	100.37
12/04/2024	99.27	99.76	98.70	99.46	726,186	99.46
12/03/2024	99.65	100.20	98.09	99.39	692,283	99.39
12/02/2024	98.87	100.05	98.86	99.58	825,693	99.58
11/29/2024	101.02	101.21	99.25	99.55	404,195	99.55
11/27/2024	102.00	102.81	100.34	101.02	842,891	101.02
11/26/2024	100.47	101.65	100.01	101.57	659,726	101.57
11/25/2024	101.82	102.20	99.80	100.95	1,417,419	100.95
11/22/2024	100.32	101.76	99.53	101.53	1,322,602	101.53
11/21/2024	98.68	100.63	97.86	100.02	1,224,470	100.02
11/20/2024	97.67	98.82	96.61	98.28	789,223	98.28
11/19/2024	95.72	98.15	95.29	97.87	979,649	97.87
11/18/2024	95.18	97.33	94.95	97.03	1,060,295	97.03
11/15/2024	96.33	96.66	94.44	95.27	779,463	95.27
11/14/2024	96.78	97.34	95.32	96.21	959,287	96.21
11/13/2024	95.15	97.07	95.05	96.83	1,139,962	96.83
11/12/2024	94.77	95.00	92.42	94.69	1,018,646	94.69
11/11/2024	95.89	96.94	94.62	95.20	1,448,016	95.20
11/08/2024	93.47	97.19	92.23	95.31	1,982,660	95.31
11/07/2024	94.10	98.59	92.00	94.17	5,417,786	94.17
11/06/2024	81.59	85.07	80.85	84.65	3,107,802	84.65
11/05/2024	78.80	79.82	77.79	79.77	988,061	79.77
11/04/2024	78.71	80.39	78.38	78.91	991,215	78.91
11/01/2024	78.82	79.60	78.80	78.97	633,082	78.97