Planet Fitness Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	44.240	44.240	44.240	44.240	44.240	0
2026-04-24	44.240	44.240	44.240	44.240	44.240	0
2026-04-23	44.240	44.240	44.240	44.240	44.240	0
2026-04-22	44.240	44.240	44.240	44.240	44.240	0
2026-04-20	44.240	44.240	44.240	44.240	44.240	0
2026-04-17	44.240	44.240	44.240	44.240	44.240	0
2026-04-16	44.240	44.240	44.240	44.240	44.240	0
2026-04-15	44.240	44.240	44.240	44.240	44.240	0
2026-04-14	44.240	44.240	44.240	44.240	44.240	0
2026-04-13	44.240	44.240	44.240	44.240	44.240	1
2026-04-10	46.100	46.100	46.100	46.100	46.100	0
2026-04-09	46.300	46.300	46.100	46.100	46.100	6
2026-04-08	47.540	47.540	47.540	47.540	47.540	0
2026-04-07	47.550	47.550	47.540	47.540	47.540	2
2026-04-06	47.900	47.900	47.900	47.900	47.900	4
2026-04-02	48.600	48.600	48.600	48.600	48.600	0
2026-04-01	48.600	48.600	48.600	48.600	48.600	0
2026-03-31	48.900	48.900	48.600	48.600	48.600	2
2026-03-30	48.500	48.500	48.500	48.500	48.500	1
2026-03-27	48.500	48.500	48.500	48.500	48.500	60
2026-03-26	48.450	48.450	48.450	48.450	48.450	0
2026-03-25	48.450	48.450	48.450	48.450	48.450	0
2026-03-24	48.450	48.450	48.450	48.450	48.450	0
2026-03-23	48.450	48.450	48.450	48.450	48.450	0
2026-03-20	48.450	48.450	48.450	48.450	48.450	0
2026-03-19	48.450	48.450	48.450	48.450	48.450	0
2026-03-18	48.450	48.450	48.450	48.450	48.450	1
2026-03-17	53.110	53.110	53.110	53.110	53.110	0
2026-03-16	53.110	53.110	53.110	53.110	53.110	0
2026-03-13	53.110	53.110	53.110	53.110	53.110	0
2026-03-12	53.110	53.110	53.110	53.110	53.110	0
2026-03-11	53.110	53.110	53.110	53.110	53.110	0
2026-03-10	53.110	53.110	53.110	53.110	53.110	0
2026-03-09	53.110	53.110	53.110	53.110	53.110	0
2026-03-06	53.110	53.110	53.110	53.110	53.110	0
2026-03-05	53.110	53.110	53.110	53.110	53.110	0
2026-03-04	53.110	53.110	53.110	53.110	53.110	8
2026-03-03	51.350	51.350	51.350	51.350	51.350	0
2026-03-02	51.350	51.350	51.350	51.350	51.350	0
2026-02-27	51.350	51.350	51.350	51.350	51.350	0
2026-02-26	51.350	51.350	51.350	51.350	51.350	1
2026-02-25	52.920	52.920	52.920	52.920	52.920	1
2026-02-24	58.900	58.900	58.900	58.900	58.900	0
2026-02-23	58.900	58.900	58.900	58.900	58.900	1
2026-02-20	58.600	58.900	58.600	58.900	58.900	2
2026-02-19	65.510	65.510	65.510	65.510	65.510	0
2026-02-18	65.510	65.510	65.510	65.510	65.510	0
2026-02-13	65.510	65.510	65.510	65.510	65.510	0
2026-02-12	65.510	65.510	65.510	65.510	65.510	0
2026-02-11	65.510	65.510	65.510	65.510	65.510	0
2026-02-10	65.510	65.510	65.510	65.510	65.510	0
2026-02-09	65.510	65.510	65.510	65.510	65.510	0
2026-02-06	65.510	65.510	65.510	65.510	65.510	0
2026-02-05	65.510	65.510	65.510	65.510	65.510	0
2026-02-04	65.510	65.510	65.510	65.510	65.510	0
2026-02-03	65.510	65.510	65.510	65.510	65.510	0
2026-02-02	65.510	65.510	65.510	65.510	65.510	0
2026-01-30	65.510	65.510	65.510	65.510	65.510	0
2026-01-29	65.510	65.510	65.510	65.510	65.510	0
2026-01-28	65.510	65.510	65.510	65.510	65.510	0

← NewerPage 3 of 14 · 799 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.