Planet Fitness Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.900	32.900	32.900	32.900	32.900	0
2026-07-21	32.900	32.900	32.900	32.900	32.900	0
2026-07-20	32.900	32.900	32.900	32.900	32.900	0
2026-07-17	32.900	32.900	32.900	32.900	32.900	0
2026-07-16	32.900	32.900	32.900	32.900	32.900	0
2026-07-15	32.900	32.900	32.900	32.900	32.900	0
2026-07-14	32.900	32.900	32.900	32.900	32.900	0
2026-07-13	32.900	32.900	32.900	32.900	32.900	0
2026-07-10	32.900	32.900	32.900	32.900	32.900	0
2026-07-09	32.900	32.900	32.900	32.900	32.900	0
2026-07-08	32.900	32.900	32.900	32.900	32.900	2
2026-07-07	33.300	33.300	33.300	33.300	33.300	0
2026-07-06	33.300	33.300	33.300	33.300	33.300	0
2026-07-03	33.300	33.300	33.300	33.300	33.300	0
2026-07-02	33.300	33.300	33.300	33.300	33.300	0
2026-07-01	33.300	33.300	33.300	33.300	33.300	10
2026-06-30	32.300	32.300	32.300	32.300	32.300	0
2026-06-29	32.300	32.300	32.300	32.300	32.300	0
2026-06-26	32.300	32.300	32.300	32.300	32.300	0
2026-06-25	32.300	32.300	32.300	32.300	32.300	0
2026-06-24	32.300	32.300	32.300	32.300	32.300	0
2026-06-23	32.300	32.300	32.300	32.300	32.300	0
2026-06-22	32.300	32.300	32.300	32.300	32.300	0
2026-06-19	32.300	32.300	32.300	32.300	32.300	0
2026-06-18	32.300	32.300	32.300	32.300	32.300	0
2026-06-17	32.300	32.300	32.300	32.300	32.300	0
2026-06-16	32.300	32.300	32.300	32.300	32.300	0
2026-06-15	32.300	32.300	32.300	32.300	32.300	1,000
2026-06-12	33.600	33.600	33.600	33.600	33.600	0
2026-06-11	33.600	33.600	33.600	33.600	33.600	0
2026-06-10	33.600	33.600	33.600	33.600	33.600	0
2026-06-09	33.600	33.600	33.600	33.600	33.600	0
2026-06-08	33.600	33.600	33.600	33.600	33.600	0
2026-06-05	33.600	33.600	33.600	33.600	33.600	0
2026-06-03	33.600	33.600	33.600	33.600	33.600	0
2026-06-02	33.600	33.600	33.600	33.600	33.600	1
2026-06-01	33.060	33.060	33.060	33.060	33.060	100
2026-05-29	33.480	33.480	33.480	33.480	33.480	0
2026-05-28	33.480	33.480	33.480	33.480	33.480	100
2026-05-27	31.050	31.050	31.050	31.050	31.050	0
2026-05-26	31.050	31.050	31.050	31.050	31.050	0
2026-05-25	31.050	31.050	31.050	31.050	31.050	0
2026-05-22	31.050	31.050	31.050	31.050	31.050	0
2026-05-21	31.050	31.050	31.050	31.050	31.050	0
2026-05-20	32.400	32.400	31.050	31.050	31.050	1,001
2026-05-19	34.230	34.230	32.400	32.400	32.400	1,016
2026-05-18	44.240	44.240	44.240	44.240	44.240	0
2026-05-15	44.240	44.240	44.240	44.240	44.240	0
2026-05-14	44.240	44.240	44.240	44.240	44.240	0
2026-05-13	44.240	44.240	44.240	44.240	44.240	0
2026-05-12	44.240	44.240	44.240	44.240	44.240	0
2026-05-11	44.240	44.240	44.240	44.240	44.240	0
2026-05-08	44.240	44.240	44.240	44.240	44.240	0
2026-05-07	44.240	44.240	44.240	44.240	44.240	0
2026-05-06	44.240	44.240	44.240	44.240	44.240	0
2026-05-05	44.240	44.240	44.240	44.240	44.240	0
2026-05-04	44.240	44.240	44.240	44.240	44.240	0
2026-04-30	44.240	44.240	44.240	44.240	44.240	0
2026-04-29	44.240	44.240	44.240	44.240	44.240	0
2026-04-28	44.240	44.240	44.240	44.240	44.240	0

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.