Planet Fitness, Inc. Common Stock (PLNT)

95.27Last Price

+2.21 (2.37%)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:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	91.53	96.85	90.19	95.27	2,403,897	95.27
3/03/2025	93.07	94.81	92.09	93.06	2,174,549	93.06
2/28/2025	90.60	93.05	90.03	92.55	1,992,499	92.55
2/27/2025	90.35	92.41	88.76	91.38	2,293,223	91.38
2/26/2025	90.34	91.38	89.17	90.62	3,258,239	90.62
2/25/2025	92.27	95.57	89.01	90.12	5,240,045	90.12
2/24/2025	97.20	99.75	97.20	99.24	2,984,716	99.24
2/21/2025	99.59	100.42	95.74	96.89	2,414,853	96.89
2/20/2025	99.66	100.31	97.67	99.63	2,030,030	99.63
2/19/2025	99.68	101.75	99.41	100.12	1,271,738	100.12
2/18/2025	100.44	101.67	99.71	100.12	1,544,860	100.12
2/14/2025	104.06	104.41	100.41	100.99	1,257,826	100.99
2/13/2025	102.96	104.19	101.35	103.86	1,106,776	103.86
2/12/2025	103.12	103.97	101.04	102.06	1,311,901	102.06
2/11/2025	105.83	106.41	103.56	103.58	1,171,542	103.58
2/10/2025	108.20	108.80	105.11	106.39	839,628	106.39
2/07/2025	108.60	109.22	106.64	107.91	742,742	107.91
2/06/2025	107.66	108.86	107.34	108.54	1,113,245	108.54
2/05/2025	107.58	108.76	106.38	106.91	1,257,125	106.91
2/04/2025	107.39	107.54	104.91	107.27	1,772,308	107.27
2/03/2025	106.12	108.64	105.96	107.67	1,205,523	107.67
1/31/2025	109.02	109.52	107.78	108.16	1,518,706	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	99.10	759,716	99.10
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