Planet Fitness (PLNT) Price: 61.18

Planet Fitness, Inc. (PLNT)

61.18 +1.03 (+1.71%) USD | NYSE | Nov 13, 16:00

61.18 0.00 (0.00%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	60.72	61.26	60.38	61.18	790586.0
Nov 12, 2026	61.04	61.85	59.94	60.15	1.115M
Nov 11, 2026	60.88	61.84	60.71	61.19	1.081M
Nov 10, 2026	61.10	61.49	60.11	61.34	1.142M
Nov 09, 2026	60.02	61.74	59.43	61.11	1.763M
Nov 06, 2026	58.54	60.95	58.54	60.31	2.029M
Nov 05, 2026	58.03	60.22	57.74	60.07	2.699M
Nov 04, 2026	55.88	57.97	55.06	57.34	1.949M
Nov 03, 2026	55.45	55.93	54.60	55.03	1.437M
Nov 02, 2026	54.83	55.89	54.46	55.65	1.474M
Oct 30, 2026	54.10	54.30	53.23	53.58	1.576M
Oct 29, 2026	53.70	54.38	53.21	53.72	1.043M
Oct 28, 2026	52.61	53.59	52.20	52.63	1.309M
Oct 27, 2026	52.65	52.90	51.50	52.26	1.140M
Oct 26, 2026	52.07	53.20	51.50	52.44	1.343M
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

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