Planet Fitness (PLNT) Price: 52.52

Planet Fitness, Inc. (PLNT)

52.52 -0.75 (-1.41%) USD | NYSE | Oct 23, 16:00

52.50 -0.02 (-0.05%) 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 23, 2026	53.08	53.58	52.11	52.52	1.637M
Oct 22, 2026	52.21	54.44	51.84	53.27	2.694M
Oct 21, 2026	52.38	52.51	51.14	51.69	1.635M
Oct 20, 2026	53.21	53.78	52.77	52.96	1.735M
Oct 19, 2026	51.08	52.91	50.52	52.89	2.207M
Oct 16, 2026	49.48	51.90	49.38	50.92	2.481M
Oct 15, 2026	47.66	49.83	47.42	49.41	1.926M
Oct 14, 2026	47.27	47.41	45.87	46.95	2.424M
Oct 13, 2026	48.06	48.23	46.69	47.45	1.671M
Oct 12, 2026	48.16	48.71	47.31	47.89	1.922M
Oct 09, 2026	44.72	48.20	44.72	47.98	3.134M
Oct 08, 2026	42.88	44.06	42.82	44.03	2.508M
Oct 07, 2026	42.19	43.36	42.00	43.09	1.735M
Oct 06, 2026	41.92	42.82	41.76	42.25	1.882M
Oct 05, 2026	42.10	42.51	40.94	42.07	2.211M
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

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