Planet Fitness (PLNT) Price: 42.41

Planet Fitness, Inc. (PLNT)

42.41 +0.56 (+1.34%) USD | NYSE | Oct 02, 16:00

42.42 +0.01 (+0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2015. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	42.08	43.08	41.76	42.41	1.714M
Oct 01, 2026	42.49	42.97	41.24	41.85	2.152M
Sep 30, 2026	40.90	42.86	40.68	42.22	3.988M
Sep 29, 2026	40.61	40.97	40.25	40.74	2.463M
Sep 28, 2026	42.38	42.50	40.25	40.50	3.605M
Sep 25, 2026	41.97	43.16	40.73	42.68	3.626M
Sep 24, 2026	41.51	42.09	39.90	40.72	3.322M
Sep 23, 2026	42.69	42.73	40.56	41.00	5.441M
Sep 22, 2026	48.23	48.33	41.79	42.60	7.466M
Sep 21, 2026	49.54	49.54	46.75	47.05	2.782M
Sep 18, 2026	49.87	50.59	49.09	49.49	3.834M
Sep 17, 2026	50.38	51.58	49.69	49.91	1.800M
Sep 16, 2026	50.43	51.00	49.49	50.02	2.071M
Sep 15, 2026	50.85	51.30	49.53	50.81	1.361M
Sep 14, 2026	51.12	52.20	50.50	51.16	1.659M
Sep 11, 2026	51.00	51.38	50.26	50.75	1.459M
Sep 10, 2026	49.82	50.16	49.08	49.98	2.024M
Sep 09, 2026	49.27	50.00	48.55	49.88	2.372M
Sep 08, 2026	51.12	51.65	49.79	49.88	1.548M
Sep 04, 2026	51.22	51.44	50.43	50.87	1.130M
Sep 03, 2026	52.14	52.43	51.04	51.50	1.009M
Sep 02, 2026	50.73	52.46	50.46	51.68	1.305M
Sep 01, 2026	50.77	51.30	49.89	50.47	1.535M
Aug 31, 2026	52.74	53.00	51.47	51.60	2.440M
Aug 28, 2026	51.76	53.59	51.76	53.33	1.516M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks