Planet Fitness Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	66.780	66.780	66.780	66.780	66.780	0
2025-05-09	66.780	66.780	66.780	66.780	66.780	0
2025-05-08	66.780	66.780	66.780	66.780	66.780	0
2025-05-07	66.780	66.780	66.780	66.780	66.780	0
2025-05-06	66.780	66.780	66.780	66.780	66.780	0
2025-05-05	66.780	66.780	66.780	66.780	66.780	0
2025-05-02	66.780	66.780	66.780	66.780	66.780	0
2025-04-30	66.780	66.780	66.780	66.780	66.780	0
2025-04-29	66.780	66.780	66.780	66.780	66.780	5
2025-04-28	67.970	67.970	67.970	67.970	67.970	10
2025-04-25	68.810	68.810	68.810	68.810	68.810	0
2025-04-24	68.810	68.810	68.810	68.810	68.810	0
2025-03-28	69.510	69.650	68.810	68.810	68.810	646
2025-03-26	71.400	71.540	71.190	71.400	71.400	6
2025-03-13	68.040	68.320	67.800	68.030	68.030	140
2025-03-11	67.340	68.320	67.060	67.970	67.970	2,260
2025-02-27	66.500	66.500	66.500	66.500	66.500	1
2025-02-24	71.050	71.470	70.700	71.400	71.400	378
2025-02-20	69.790	70.760	69.440	70.630	70.630	259
2025-02-13	74.690	74.690	74.690	74.690	74.690	2
2025-02-12	73.170	73.290	72.870	72.950	72.950	1,884
2025-02-07	78.400	78.880	78.320	78.720	78.720	384
2025-02-06	78.080	78.400	77.840	78.400	78.400	641
2025-02-05	76.500	78.850	76.500	78.850	78.850	13
2025-02-04	77.200	77.200	76.000	77.120	77.120	196
2025-01-31	80.640	80.640	79.040	79.120	79.120	1,403
2025-01-30	80.800	80.860	79.760	80.560	80.560	931
2025-01-28	77.890	77.890	77.890	77.890	77.890	3
2025-01-27	76.250	76.250	76.250	76.250	76.250	3
2025-01-17	79.520	79.520	79.520	79.520	79.520	1
2025-01-15	79.520	79.520	79.520	79.520	79.520	1
2024-12-30	77.520	77.520	77.520	77.520	77.520	1
2024-12-13	74.300	74.300	74.300	74.300	74.300	2
2024-12-12	76.160	76.160	76.160	76.160	76.160	1
2024-12-11	76.400	76.400	76.400	76.400	76.400	7
2024-12-06	75.920	75.920	75.920	75.920	75.920	1
2024-12-05	74.000	75.760	73.800	75.760	75.760	340
2024-04-11	41.330	41.330	39.830	39.840	39.840	280
2024-04-02	36.260	36.260	36.260	36.260	36.260	1
2024-03-19	36.260	36.260	36.260	36.260	36.260	1,000
2023-11-03	34.250	34.320	34.080	34.080	34.080	5
2023-11-01	34.280	34.280	33.800	33.800	33.800	3,003
2023-10-25	37.240	37.240	37.240	37.240	37.240	1
2023-09-06	37.240	37.240	37.240	37.240	37.240	5
2023-09-01	37.800	37.800	37.800	37.800	37.800	2
2023-08-31	34.490	34.490	34.490	34.490	34.490	2
2023-07-03	40.560	40.560	40.560	40.560	40.560	1
2023-06-22	40.390	40.600	40.390	40.560	40.560	3,552
2023-06-21	40.390	40.390	40.390	40.390	40.390	8
2023-06-20	40.320	40.320	40.320	40.320	40.320	23
2023-06-16	42.430	42.520	42.380	42.420	42.420	7
2023-06-15	41.840	41.840	41.720	41.720	41.720	9
2023-06-14	43.080	43.080	43.080	43.080	43.080	9
2023-06-13	43.240	43.240	43.240	43.240	43.240	431
2023-06-12	42.200	42.200	42.080	42.120	42.120	10
2023-06-09	41.080	41.080	41.080	41.080	41.080	12
2023-06-07	41.560	41.560	41.560	41.560	41.560	15
2023-06-06	41.820	41.820	41.760	41.760	41.760	5
2023-06-02	39.520	39.680	39.520	39.630	39.630	11
2023-06-01	39.760	39.840	39.760	39.840	39.840	15

← NewerPage 7 of 14 · 804 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.