Planet Fitness Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	65.510	65.510	65.510	65.510	65.510	0
2026-01-26	65.580	65.580	65.510	65.510	65.510	3
2026-01-23	68.530	68.530	68.530	68.530	68.530	0
2026-01-22	68.530	68.530	68.530	68.530	68.530	0
2026-01-21	68.530	68.530	68.530	68.530	68.530	0
2026-01-20	68.530	68.530	68.530	68.530	68.530	0
2026-01-19	68.530	68.530	68.530	68.530	68.530	0
2026-01-16	68.530	68.530	68.530	68.530	68.530	0
2026-01-15	68.530	68.530	68.530	68.530	68.530	0
2026-01-14	68.530	68.530	68.530	68.530	68.530	1
2026-01-13	67.060	67.060	67.060	67.060	67.060	0
2026-01-12	67.060	67.060	67.060	67.060	67.060	2
2026-01-09	67.060	67.060	67.060	67.060	67.060	0
2026-01-08	67.060	67.060	67.060	67.060	67.060	0
2026-01-07	67.060	67.060	67.060	67.060	67.060	0
2026-01-06	67.060	67.060	67.060	67.060	67.060	0
2026-01-05	67.060	67.060	67.060	67.060	67.060	0
2026-01-02	67.060	67.060	67.060	67.060	67.060	0
2025-12-30	67.060	67.060	67.060	67.060	67.060	0
2025-12-29	67.060	67.060	67.060	67.060	67.060	0
2025-12-26	67.060	67.060	67.060	67.060	67.060	0
2025-12-23	67.060	67.060	67.060	67.060	67.060	0
2025-12-22	67.060	67.060	67.060	67.060	67.060	0
2025-12-19	67.060	67.060	67.060	67.060	67.060	0
2025-12-18	67.060	67.060	67.060	67.060	67.060	0
2025-12-17	67.060	67.060	67.060	67.060	67.060	0
2025-12-16	67.060	67.060	67.060	67.060	67.060	0
2025-12-15	67.060	67.060	67.060	67.060	67.060	0
2025-12-12	67.060	67.060	67.060	67.060	67.060	0
2025-12-11	67.060	67.060	67.060	67.060	67.060	0
2025-12-10	67.060	67.060	67.060	67.060	67.060	0
2025-12-09	67.060	67.060	67.060	67.060	67.060	0
2025-12-08	67.060	67.060	67.060	67.060	67.060	0
2025-12-05	67.060	67.060	67.060	67.060	67.060	0
2025-12-04	67.060	67.060	67.060	67.060	67.060	0
2025-12-03	67.060	67.060	67.060	67.060	67.060	0
2025-12-02	67.060	67.060	67.060	67.060	67.060	0
2025-12-01	67.060	67.060	67.060	67.060	67.060	0
2025-11-28	67.060	67.060	67.060	67.060	67.060	0
2025-11-27	67.060	67.060	67.060	67.060	67.060	0
2025-11-26	67.060	67.060	67.060	67.060	67.060	0
2025-11-25	67.060	67.060	67.060	67.060	67.060	0
2025-11-24	67.060	67.060	67.060	67.060	67.060	0
2025-11-21	67.060	67.060	67.060	67.060	67.060	0
2025-11-19	67.060	67.060	67.060	67.060	67.060	0
2025-11-18	67.060	67.060	67.060	67.060	67.060	0
2025-11-17	67.060	67.060	67.060	67.060	67.060	0
2025-11-14	67.060	67.060	67.060	67.060	67.060	0
2025-11-13	67.060	67.060	67.060	67.060	67.060	1
2025-11-12	70.630	70.630	70.630	70.630	70.630	0
2025-11-11	70.630	70.630	70.630	70.630	70.630	0
2025-11-10	70.630	70.630	70.630	70.630	70.630	0
2025-11-07	70.630	70.630	70.630	70.630	70.630	1
2025-11-06	67.860	67.860	67.860	67.860	67.860	1,000
2025-11-05	64.080	64.080	64.080	64.080	64.080	0
2025-11-04	64.080	64.080	64.080	64.080	64.080	0
2025-11-03	64.080	64.080	64.080	64.080	64.080	0
2025-10-31	64.080	64.080	64.080	64.080	64.080	0
2025-10-30	64.080	64.080	64.080	64.080	64.080	0
2025-10-29	64.080	64.080	64.080	64.080	64.080	0

← NewerPage 4 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.