Planet Fitness Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-08-04 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-08-01 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-31 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-30 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-29 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-28 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-25 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-24 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-23 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-22 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-21 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-18 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-17 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-16 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-15 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-14 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-11 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-10 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-09 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 0 |
| 2025-07-08 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 100 |
| 2025-07-07 | 73.830 | 73.830 | 73.830 | 73.830 | 73.830 | 0 |
| 2025-07-04 | 73.830 | 73.830 | 73.830 | 73.830 | 73.830 | 0 |
| 2025-07-03 | 73.830 | 73.830 | 73.830 | 73.830 | 73.830 | 0 |
| 2025-07-02 | 73.830 | 73.830 | 73.830 | 73.830 | 73.830 | 0 |
| 2025-07-01 | 73.830 | 73.830 | 73.830 | 73.830 | 73.830 | 100 |
| 2025-06-30 | 73.830 | 73.830 | 73.830 | 73.830 | 73.830 | 0 |
| 2025-06-27 | 73.830 | 73.830 | 73.830 | 73.830 | 73.830 | 0 |
| 2025-06-26 | 73.830 | 73.830 | 73.830 | 73.830 | 73.830 | 0 |
| 2025-06-25 | 73.830 | 73.830 | 73.830 | 73.830 | 73.830 | 0 |
| 2025-06-24 | 73.830 | 73.830 | 73.830 | 73.830 | 73.830 | 0 |
| 2025-06-23 | 73.830 | 73.830 | 73.830 | 73.830 | 73.830 | 0 |
| 2025-06-20 | 73.830 | 73.830 | 73.830 | 73.830 | 73.830 | 37 |
| 2025-06-18 | 72.870 | 72.870 | 72.870 | 72.870 | 72.870 | 11 |
| 2025-06-17 | 69.720 | 69.720 | 69.720 | 69.720 | 69.720 | 10 |
| 2025-06-16 | 71.730 | 71.730 | 71.730 | 71.730 | 71.730 | 0 |
| 2025-06-13 | 71.730 | 71.730 | 71.730 | 71.730 | 71.730 | 0 |
| 2025-06-12 | 71.730 | 71.730 | 71.730 | 71.730 | 71.730 | 0 |
| 2025-06-11 | 71.730 | 71.730 | 71.730 | 71.730 | 71.730 | 200 |
| 2025-06-10 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-06-09 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-06-06 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-06-05 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-06-04 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-06-03 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-06-02 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-05-30 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-05-29 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-05-28 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-05-27 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-05-26 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-05-23 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-05-22 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-05-21 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-05-20 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-05-19 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-05-16 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-05-15 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 0 |
| 2025-05-14 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 1 |
| 2025-05-13 | 66.780 | 66.780 | 66.780 | 66.780 | 66.780 | 0 |
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.