Planet Fitness Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	52.860	52.860	52.750	52.750	52.750	80
2023-02-27	52.420	52.420	52.420	52.420	52.420	6
2023-02-24	52.380	52.450	52.150	52.200	52.200	24
2023-02-23	52.210	52.430	52.100	52.400	52.400	32
2023-02-22	51.100	51.250	51.100	51.200	51.200	139
2023-02-17	50.220	50.230	50.050	50.230	50.230	13
2023-02-16	53.150	53.150	53.150	53.150	53.150	7
2023-02-15	54.900	54.900	54.900	54.900	54.900	6
2023-02-14	54.000	54.150	54.000	54.000	54.000	15
2023-02-13	53.220	53.500	53.220	53.500	53.500	14
2023-02-10	52.800	52.950	52.780	52.800	52.800	13
2023-02-08	53.950	53.950	53.950	53.950	53.950	162
2023-02-06	52.580	52.580	52.580	52.580	52.580	17
2023-02-03	52.510	52.560	52.500	52.500	52.500	32
2023-02-02	52.650	52.650	52.650	52.650	52.650	10
2023-02-01	52.870	52.870	52.870	52.870	52.870	4
2023-01-31	53.100	53.200	53.070	53.200	53.200	11
2023-01-30	52.810	52.810	52.810	52.810	52.810	2
2023-01-27	52.600	52.620	52.600	52.600	52.600	18
2023-01-26	52.650	52.650	52.650	52.650	52.650	6
2023-01-25	51.950	52.050	51.950	52.050	52.050	2
2023-01-24	52.210	52.300	52.210	52.210	52.210	22
2023-01-23	52.400	52.400	52.400	52.400	52.400	3
2023-01-20	51.890	51.890	51.890	51.890	51.890	26
2023-01-19	52.560	52.560	52.560	52.560	52.560	3
2023-01-18	53.350	53.350	53.350	53.350	53.350	21
2023-01-17	53.150	53.150	53.150	53.150	53.150	33
2023-01-13	53.370	53.370	53.370	53.370	53.370	7
2023-01-12	53.430	53.700	53.420	53.640	53.640	18
2023-01-11	54.030	54.030	54.030	54.030	54.030	4
2023-01-10	53.900	53.900	53.900	53.900	53.900	15
2023-01-09	54.070	54.070	54.070	54.070	54.070	7
2023-01-06	52.310	52.360	52.210	52.230	52.230	23
2023-01-05	52.520	52.680	52.510	52.680	52.680	25
2023-01-04	53.170	53.170	53.170	53.170	53.170	2
2023-01-03	53.050	53.050	53.050	53.050	53.050	57
2022-12-29	51.750	51.750	51.750	51.750	51.750	13
2022-12-28	51.100	51.100	51.100	51.100	51.100	11
2022-12-27	51.060	51.060	51.060	51.060	51.060	42
2022-12-23	51.380	51.400	51.000	51.280	51.280	10
2022-12-22	50.230	50.230	50.230	50.230	50.230	7
2022-12-21	51.050	51.050	51.050	51.050	51.050	5
2022-12-20	49.350	49.350	49.350	49.350	49.350	27
2022-12-19	49.700	49.700	49.700	49.700	49.700	4
2022-12-16	49.950	49.950	49.950	49.950	49.950	6
2022-12-14	51.950	51.950	51.950	51.950	51.950	4
2022-12-13	50.880	50.880	50.700	50.700	50.700	7
2022-12-12	49.810	49.810	49.810	49.810	49.810	22
2022-12-09	49.600	49.600	49.350	49.350	49.350	30
2022-12-08	49.600	49.600	49.600	49.600	49.600	26
2022-12-07	49.700	49.900	49.700	49.900	49.900	19
2022-12-06	49.810	49.810	49.730	49.730	49.730	6
2022-12-05	51.330	51.330	51.330	51.330	51.330	23
2022-12-02	51.430	51.430	51.430	51.430	51.430	7
2022-12-01	51.510	51.510	51.510	51.510	51.510	1
2022-11-30	50.450	50.450	50.450	50.450	50.450	23
2022-11-29	51.050	51.340	51.050	51.340	51.340	27
2022-11-25	51.510	51.510	51.510	51.510	51.510	19
2022-11-23	50.700	50.700	50.700	50.700	50.700	5
2022-11-22	49.390	49.390	49.390	49.390	49.390	44

← NewerPage 9 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.