Skip to main content

Planet Fitness, Inc. Common Stock (NY:PLNT)

109.05 +0.35 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 108.56 109.23 106.12 109.05 1,628,438 +0.35(+0.32%)
Jun 27, 2025 107.58 110.83 107.30 108.70 3,101,509 +0.80(+0.74%)
Jun 26, 2025 105.91 107.99 104.52 107.90 1,553,035 +2.42(+2.29%)
Jun 25, 2025 108.41 108.77 104.94 105.48 1,736,907 -2.56(-2.37%)
Jun 24, 2025 109.14 110.95 106.95 108.04 1,302,533 -0.78(-0.72%)
Jun 23, 2025 107.25 109.13 106.06 108.82 1,651,535 +1.58(+1.47%)
Jun 20, 2025 108.49 108.49 106.99 107.24 1,259,590 -0.45(-0.42%)
Jun 18, 2025 103.12 108.69 102.77 107.69 2,440,492 +5.02(+4.89%)
Jun 17, 2025 104.44 104.50 99.07 102.67 2,069,558 -2.33(-2.22%)
Jun 16, 2025 103.13 105.45 102.80 105.00 1,796,542 +2.38(+2.32%)
Jun 13, 2025 103.51 104.17 102.34 102.62 1,051,124 -1.46(-1.40%)
Jun 12, 2025 102.18 104.34 102.03 104.08 1,115,901 +1.93(+1.89%)
Jun 11, 2025 102.39 102.92 101.25 102.15 1,058,667 -0.16(-0.16%)
Jun 10, 2025 102.73 103.19 100.50 102.31 1,054,843 -0.29(-0.28%)
Jun 09, 2025 105.50 105.52 102.38 102.60 1,040,978 -2.98(-2.82%)
Jun 06, 2025 106.47 106.54 104.81 105.58 1,175,250 +0.42(+0.40%)
Jun 05, 2025 105.27 107.17 103.62 105.16 1,874,711 -0.16(-0.15%)
Jun 04, 2025 104.98 105.69 104.10 105.32 997,610 +0.09(+0.09%)
Jun 03, 2025 104.99 106.32 103.61 105.23 1,142,172 -0.02(-0.02%)
Jun 02, 2025 102.86 105.39 101.94 105.25 1,075,881 +2.42(+2.35%)
May 30, 2025 103.00 103.36 101.92 102.83 1,370,042 -0.20(-0.19%)
May 29, 2025 103.51 104.24 101.98 103.03 1,178,922 -0.29(-0.28%)
May 28, 2025 102.57 103.52 101.94 103.32 1,221,473 +0.80(+0.78%)
May 27, 2025 105.99 106.29 101.40 102.52 1,903,360 -2.88(-2.73%)
May 23, 2025 102.01 105.61 100.38 105.40 1,539,721 +0.60(+0.57%)
May 22, 2025 106.00 106.75 104.28 104.80 1,638,862 +0.74(+0.71%)
May 21, 2025 103.60 105.24 102.11 104.06 1,676,857 +0.65(+0.63%)
May 20, 2025 101.76 103.48 101.23 103.41 1,295,583 +0.95(+0.93%)
May 19, 2025 99.00 102.49 98.58 102.46 1,275,434 +3.60(+3.64%)
May 16, 2025 97.68 98.96 97.27 98.86 958,389 +0.88(+0.90%)
May 15, 2025 98.09 98.88 97.06 97.98 1,986,305 +0.01(+0.01%)
May 14, 2025 94.17 98.83 94.16 97.97 2,123,425 +4.14(+4.41%)
May 13, 2025 94.92 95.28 93.58 93.83 2,056,041 -0.40(-0.42%)
May 12, 2025 95.01 95.14 92.92 94.23 2,377,696 +1.42(+1.53%)
May 09, 2025 96.81 97.31 92.78 92.81 2,089,454 -4.27(-4.40%)
May 08, 2025 99.80 101.93 93.81 97.08 5,481,322 -4.65(-4.57%)
May 07, 2025 99.77 102.92 99.77 101.73 2,955,088 +1.86(+1.86%)
May 06, 2025 97.14 99.90 96.53 99.87 1,516,866 +1.46(+1.48%)
May 05, 2025 98.81 99.60 98.06 98.41 1,167,585 -0.67(-0.68%)
May 02, 2025 95.96 99.18 95.00 99.08 1,129,529 +4.31(+4.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.