Planet Fitness Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	40.600	40.600	40.600	40.600	40.600	12
2023-05-30	40.960	40.960	40.960	40.960	40.960	37
2023-05-26	41.620	41.620	41.620	41.620	41.620	13
2023-05-25	41.660	41.660	41.520	41.520	41.520	25
2023-05-24	41.520	41.640	41.520	41.540	41.540	8
2023-05-23	41.410	41.410	41.410	41.410	41.410	15
2023-05-22	41.850	41.850	41.850	41.850	41.850	7
2023-05-19	42.540	42.570	42.410	42.530	42.530	6
2023-05-18	43.210	43.210	43.210	43.210	43.210	23
2023-05-17	43.120	43.230	43.120	43.120	43.120	6
2023-05-16	42.480	42.480	42.480	42.480	42.480	23
2023-05-15	42.280	42.280	42.280	42.280	42.280	10
2023-05-12	41.680	41.680	41.680	41.680	41.680	15
2023-05-11	42.800	42.920	42.800	42.810	42.810	7
2023-05-10	42.440	42.440	42.440	42.440	42.440	19
2023-05-09	43.980	43.980	43.980	43.980	43.980	6
2023-05-08	43.320	44.930	43.320	44.930	44.930	127
2023-05-05	42.800	43.320	42.800	43.320	43.320	17
2023-05-04	42.460	42.800	42.460	42.750	42.750	106
2023-05-03	51.450	51.450	51.450	51.450	51.450	15
2023-05-02	52.150	52.150	52.050	52.050	52.050	16
2023-04-28	52.070	52.070	51.780	51.780	51.780	12
2023-04-27	51.180	51.310	51.180	51.200	51.200	24
2023-04-26	50.600	50.600	50.450	50.450	50.450	5
2023-04-25	49.810	49.810	49.810	49.810	49.810	16
2023-04-24	49.710	49.710	49.650	49.650	49.650	12
2023-04-20	48.900	48.900	48.900	48.900	48.900	9
2023-04-19	49.170	49.170	49.170	49.170	49.170	31
2023-04-18	48.550	48.550	48.550	48.550	48.550	29
2023-04-17	47.620	47.620	47.620	47.620	47.620	24
2023-04-14	46.660	46.660	46.660	46.660	46.660	1
2023-04-12	47.350	47.500	47.350	47.500	47.500	12
2023-04-11	50.100	50.200	50.000	50.200	50.200	18
2023-04-10	49.250	49.250	49.250	49.250	49.250	13
2023-04-05	47.600	47.600	47.600	47.600	47.600	6
2023-04-04	48.600	48.600	48.500	48.500	48.500	4
2023-04-03	48.250	48.250	48.250	48.250	48.250	1
2023-03-31	49.000	49.000	48.850	48.970	48.970	30
2023-03-30	49.150	49.180	49.080	49.180	49.180	11
2023-03-29	48.490	48.560	48.460	48.560	48.560	15
2023-03-28	48.650	48.650	48.650	48.650	48.650	41
2023-03-27	49.580	49.580	49.580	49.580	49.580	52
2023-03-24	48.820	48.820	48.820	48.820	48.820	2
2023-03-23	49.050	49.100	48.850	48.850	48.850	89
2023-03-22	49.600	49.600	49.600	49.600	49.600	14
2023-03-21	50.150	50.150	50.150	50.150	50.150	8
2023-03-20	48.600	48.600	48.360	48.360	48.360	7
2023-03-17	48.650	48.650	48.650	48.650	48.650	26
2023-03-16	49.950	49.950	49.950	49.950	49.950	8
2023-03-15	49.680	49.680	49.680	49.680	49.680	10
2023-03-14	49.500	49.500	49.250	49.250	49.250	41
2023-03-13	49.800	49.800	49.450	49.450	49.450	10
2023-03-10	49.550	49.750	49.500	49.750	49.750	50
2023-03-09	49.830	49.830	49.800	49.800	49.800	3
2023-03-08	51.200	51.200	51.200	51.200	51.200	18
2023-03-07	52.450	52.470	52.440	52.450	52.450	20
2023-03-06	52.800	52.800	52.800	52.800	52.800	4
2023-03-03	52.810	52.810	52.600	52.620	52.620	36
2023-03-02	52.150	52.200	52.110	52.150	52.150	16
2023-03-01	52.050	52.050	52.050	52.050	52.050	24

← NewerPage 8 of 14 · 798 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.