NYSE - Nasdaq Real Time Price USD

Planet Fitness, Inc. (PLNT)

Compare

93.81

-0.66

(-0.70%)

At close: April 17 at 4:00:02 PM EDT

94.66

+0.85

+(0.91%)

After hours: April 17 at 7:58:13 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	94.37	95.11	93.18	93.81	93.81	1,037,300
Apr 16, 2025	95.73	96.60	93.49	94.47	94.47	886,800
Apr 15, 2025	98.09	98.48	95.73	96.16	96.16	694,800
Apr 14, 2025	99.34	99.34	95.44	97.59	97.59	877,700
Apr 11, 2025	93.37	98.25	93.37	97.54	97.54	1,495,200
Apr 10, 2025	92.25	95.06	91.99	94.06	94.06	1,148,100
Apr 9, 2025	89.81	97.67	88.45	94.58	94.58	2,110,900
Apr 8, 2025	95.79	95.85	89.97	90.58	90.58	1,283,300
Apr 7, 2025	89.17	95.59	87.72	92.30	92.30	1,766,500
Apr 4, 2025	93.68	96.45	91.71	92.63	92.63	1,599,300
Apr 3, 2025	94.94	98.33	94.64	97.42	97.42	1,618,400
Apr 2, 2025	94.20	99.04	94.20	98.77	98.77	1,389,700
Apr 1, 2025	96.87	97.66	95.03	95.68	95.68	1,488,900
Mar 31, 2025	96.20	97.56	95.42	96.61	96.61	1,092,200
Mar 28, 2025	98.10	98.71	95.82	96.22	96.22	957,100
Mar 27, 2025	100.34	100.50	98.43	99.19	99.19	1,057,100
Mar 26, 2025	99.82	100.75	98.83	100.60	100.60	944,300
Mar 25, 2025	102.49	103.00	99.06	99.80	99.80	834,500
Mar 24, 2025	101.33	102.75	100.39	102.16	102.16	1,142,900
Mar 21, 2025	99.01	100.43	97.96	100.02	100.02	2,407,700
Mar 20, 2025	100.17	101.25	99.66	100.33	100.33	1,076,400
Mar 19, 2025	99.38	101.08	98.06	100.68	100.68	1,438,400
Mar 18, 2025	97.67	99.29	96.63	98.72	98.72	1,187,100
Mar 17, 2025	95.49	98.71	95.49	98.33	98.33	1,447,300
Mar 14, 2025	94.49	97.16	93.68	95.51	95.51	1,746,100
Mar 13, 2025	94.18	95.89	93.21	93.25	93.25	1,423,700
Mar 12, 2025	94.28	95.63	91.74	93.50	93.50	1,193,200
Mar 11, 2025	93.71	94.91	91.84	93.08	93.08	1,373,200
Mar 10, 2025	95.89	96.57	91.39	93.73	93.73	2,148,500
Mar 7, 2025	93.87	97.65	93.87	97.31	97.31	1,745,000
Mar 6, 2025	94.58	97.21	93.99	94.33	94.33	1,192,700
Mar 5, 2025	95.46	97.24	95.01	96.54	96.54	2,236,100
Mar 4, 2025	91.53	96.85	90.19	95.27	95.27	2,403,900
Mar 3, 2025	93.07	94.81	92.09	93.06	93.06	2,174,500
Feb 28, 2025	90.60	93.05	90.03	92.55	92.55	1,992,500
Feb 27, 2025	90.35	92.41	88.76	91.38	91.38	2,293,200
Feb 26, 2025	90.34	91.38	89.17	90.62	90.62	3,258,200
Feb 25, 2025	92.27	95.57	89.01	90.12	90.12	5,240,000
Feb 24, 2025	97.20	99.75	97.20	99.24	99.24	2,985,300
Feb 21, 2025	99.59	100.42	95.74	96.89	96.89	2,414,800
Feb 20, 2025	99.66	100.31	97.67	99.63	99.63	2,030,000
Feb 19, 2025	99.68	101.75	99.41	100.12	100.12	1,271,700
Feb 18, 2025	100.44	101.67	99.71	100.12	100.12	1,544,900
Feb 14, 2025	104.06	104.41	100.41	100.99	100.99	1,257,800
Feb 13, 2025	102.96	104.19	101.35	103.86	103.86	1,106,800
Feb 12, 2025	103.12	103.97	101.04	102.06	102.06	1,311,900
Feb 11, 2025	105.83	106.41	103.56	103.58	103.58	1,171,500
Feb 10, 2025	108.20	108.80	105.11	106.39	106.39	839,500
Feb 7, 2025	108.60	109.22	106.64	107.91	107.91	742,700
Feb 6, 2025	107.66	108.86	107.34	108.54	108.54	1,113,200
Feb 5, 2025	107.58	108.76	106.38	106.91	106.91	1,257,100
Feb 4, 2025	107.39	107.54	104.90	107.27	107.27	1,772,300
Feb 3, 2025	106.12	108.64	105.96	107.67	107.67	1,205,500
Jan 31, 2025	109.02	109.52	107.78	108.16	108.16	1,518,700
Jan 30, 2025	108.11	110.00	108.11	109.07	109.07	1,514,400
Jan 29, 2025	107.13	108.12	106.45	107.51	107.51	1,342,000
Jan 28, 2025	103.93	106.99	103.53	106.79	106.79	1,536,100
Jan 27, 2025	103.88	104.87	102.70	103.51	103.51	1,425,400
Jan 24, 2025	105.30	105.55	103.92	104.89	104.89	1,559,400
Jan 23, 2025	106.45	106.53	105.20	105.54	105.54	1,265,500
Jan 22, 2025	108.05	108.41	105.72	106.46	106.46	1,442,900
Jan 21, 2025	105.79	108.10	105.42	108.05	108.05	1,470,000
Jan 17, 2025	106.39	107.11	104.38	104.46	104.46	1,568,700
Jan 16, 2025	107.47	107.52	105.07	105.98	105.98	1,341,300
Jan 15, 2025	106.83	107.68	105.26	106.74	106.74	2,191,400
Jan 14, 2025	102.43	105.77	102.25	104.65	104.65	1,882,300
Jan 13, 2025	98.90	101.84	97.56	101.55	101.55	1,483,600
Jan 10, 2025	100.00	101.82	99.52	101.43	101.43	1,667,000
Jan 8, 2025	98.42	100.97	97.90	100.68	100.68	1,339,400
Jan 7, 2025	101.23	102.39	98.00	98.45	98.45	1,474,900
Jan 6, 2025	100.86	102.65	100.69	101.29	101.29	1,511,400
Jan 3, 2025	100.31	100.80	99.35	100.24	100.24	886,400
Jan 2, 2025	99.76	100.71	98.96	99.59	99.59	852,100
Dec 31, 2024	100.00	100.07	98.40	98.87	98.87	935,300
Dec 30, 2024	98.76	100.68	98.00	99.68	99.68	711,000
Dec 27, 2024	99.96	100.28	98.82	99.76	99.76	664,000
Dec 26, 2024	100.28	100.72	99.79	100.49	100.49	616,900
Dec 24, 2024	99.91	101.21	99.54	101.06	101.06	264,300
Dec 23, 2024	98.73	100.82	98.73	100.20	100.20	631,800
Dec 20, 2024	98.66	100.91	98.40	99.26	99.26	2,246,900
Dec 19, 2024	98.91	100.23	98.43	99.18	99.18	1,074,600
Dec 18, 2024	102.12	102.61	96.93	97.45	97.45	1,019,000
Dec 17, 2024	100.76	102.90	99.82	101.83	101.83	1,247,000
Dec 16, 2024	99.97	101.26	98.88	99.02	99.02	831,400
Dec 13, 2024	100.05	100.52	98.77	100.34	100.34	753,300
Dec 12, 2024	102.00	102.52	99.77	100.26	100.26	1,091,100
Dec 11, 2024	100.94	102.88	100.55	102.01	102.01	1,214,100
Dec 10, 2024	99.10	101.18	98.59	100.17	100.17	773,800
Dec 9, 2024	99.45	100.07	98.24	98.67	98.67	742,200
Dec 6, 2024	100.79	101.36	99.71	99.87	99.87	570,200
Dec 5, 2024	100.44	101.44	99.91	100.37	100.37	609,300
Dec 4, 2024	99.27	99.76	98.70	99.46	99.46	726,200
Dec 3, 2024	99.65	100.20	98.09	99.39	99.39	692,300
Dec 2, 2024	98.87	100.05	98.86	99.58	99.58	825,700
Nov 29, 2024	101.02	101.21	99.25	99.55	99.55	404,200
Nov 27, 2024	102.00	102.81	100.34	101.02	101.02	842,800
Nov 26, 2024	100.47	101.65	100.01	101.57	101.57	659,700
Nov 25, 2024	101.82	102.20	99.80	100.95	100.95	1,417,400
Nov 22, 2024	100.32	101.76	99.53	101.53	101.53	1,322,600
Nov 21, 2024	98.68	100.63	97.86	100.02	100.02	1,224,500
Nov 20, 2024	97.67	98.82	96.61	98.28	98.28	789,200
Nov 19, 2024	95.72	98.15	95.29	97.87	97.87	979,600
Nov 18, 2024	95.18	97.33	94.95	97.03	97.03	1,060,200
Nov 15, 2024	96.33	96.66	94.44	95.27	95.27	779,500
Nov 14, 2024	96.78	97.34	95.32	96.21	96.21	959,300
Nov 13, 2024	95.15	97.07	95.05	96.83	96.83	1,140,000
Nov 12, 2024	94.77	95.00	92.42	94.69	94.69	1,018,600
Nov 11, 2024	95.89	96.94	94.62	95.20	95.20	1,448,000
Nov 8, 2024	93.47	97.19	92.23	95.31	95.31	1,982,700
Nov 7, 2024	94.10	98.59	92.00	94.17	94.17	5,418,300
Nov 6, 2024	81.59	85.07	80.85	84.65	84.65	3,107,700
Nov 5, 2024	78.80	79.82	77.79	79.77	79.77	988,100
Nov 4, 2024	78.71	80.39	78.38	78.91	78.91	991,200
Nov 1, 2024	78.82	79.60	78.80	78.97	78.97	632,700
Oct 31, 2024	78.36	79.56	78.16	78.52	78.52	728,200
Oct 30, 2024	80.05	80.24	78.25	78.50	78.50	1,451,800
Oct 29, 2024	81.38	81.52	79.50	80.14	80.14	838,900
Oct 28, 2024	82.35	83.08	80.94	81.25	81.25	1,145,700
Oct 25, 2024	79.00	81.99	79.00	81.73	81.73	1,266,200
Oct 24, 2024	79.65	79.71	77.77	79.01	79.01	830,500
Oct 23, 2024	80.00	80.92	79.07	79.81	79.81	899,900
Oct 22, 2024	79.04	80.09	78.47	80.06	80.06	827,800
Oct 21, 2024	80.24	80.87	79.03	79.16	79.16	1,383,200
Oct 18, 2024	79.22	81.33	78.88	80.49	80.49	1,513,900
Oct 17, 2024	79.54	79.60	78.16	78.75	78.75	1,273,700
Oct 16, 2024	82.62	83.39	79.87	80.06	80.06	1,044,200
Oct 15, 2024	82.60	83.59	81.99	82.77	82.77	623,600
Oct 14, 2024	80.89	82.34	80.62	82.33	82.33	955,200
Oct 11, 2024	79.92	81.00	79.69	80.91	80.91	790,300
Oct 10, 2024	79.89	80.54	79.37	80.44	80.44	792,800
Oct 9, 2024	80.71	81.29	80.36	80.45	80.45	1,205,000
Oct 8, 2024	81.37	81.37	79.43	80.56	80.56	1,477,400
Oct 7, 2024	83.38	83.38	80.80	81.20	81.20	935,100
Oct 4, 2024	83.50	83.86	82.52	83.37	83.37	1,006,600
Oct 3, 2024	82.12	83.00	81.89	82.78	82.78	865,400
Oct 2, 2024	81.04	82.60	80.76	82.54	82.54	906,600
Oct 1, 2024	81.25	82.39	80.73	81.85	81.85	1,119,700
Sep 30, 2024	80.34	81.48	79.69	81.22	81.22	1,481,400
Sep 27, 2024	81.97	82.30	80.13	80.48	80.48	1,023,100
Sep 26, 2024	82.92	83.04	82.31	82.73	82.73	786,400
Sep 25, 2024	83.48	83.56	82.10	82.25	82.25	685,100
Sep 24, 2024	82.52	83.79	82.07	83.52	83.52	854,400
Sep 23, 2024	84.58	84.66	82.00	82.03	82.03	1,103,300
Sep 20, 2024	84.25	85.08	83.31	84.34	84.34	1,724,500
Sep 19, 2024	84.39	84.93	83.71	84.07	84.07	915,300
Sep 18, 2024	82.06	83.20	81.70	83.17	83.17	953,900
Sep 17, 2024	82.70	82.83	80.71	81.62	81.62	973,600
Sep 16, 2024	82.71	82.99	81.17	82.78	82.78	1,549,800
Sep 13, 2024	82.59	83.98	82.05	82.39	82.39	1,031,000
Sep 12, 2024	81.58	82.87	81.57	82.31	82.31	757,900
Sep 11, 2024	80.50	81.50	79.73	81.29	81.29	949,400
Sep 10, 2024	80.82	81.14	80.07	80.97	80.97	1,063,000
Sep 9, 2024	81.64	81.84	80.23	80.85	80.85	1,285,100
Sep 6, 2024	83.36	83.36	81.01	81.56	81.56	1,151,300
Sep 5, 2024	80.62	81.73	79.91	81.73	81.73	1,487,300
Sep 4, 2024	79.49	79.90	78.37	78.98	78.98	1,453,300
Sep 3, 2024	80.65	81.38	79.06	79.73	79.73	1,176,100
Aug 30, 2024	81.57	81.72	80.00	81.21	81.21	913,200
Aug 29, 2024	81.75	82.48	81.02	81.06	81.06	829,500
Aug 28, 2024	81.40	82.37	80.72	81.56	81.56	746,600
Aug 27, 2024	80.88	82.56	80.88	81.74	81.74	948,900
Aug 26, 2024	82.64	82.82	81.64	81.91	81.91	1,384,300
Aug 23, 2024	80.05	81.23	79.53	81.07	81.07	1,002,000
Aug 22, 2024	80.76	80.92	79.56	79.89	79.89	1,645,600
Aug 21, 2024	79.42	80.84	79.18	80.51	80.51	1,264,000
Aug 20, 2024	79.47	80.18	78.23	79.09	79.09	1,070,700
Aug 19, 2024	79.26	80.18	78.99	79.19	79.19	1,729,600
Aug 16, 2024	79.85	80.47	79.24	79.28	79.28	1,304,100
Aug 15, 2024	80.62	81.64	79.18	79.80	79.80	1,545,600
Aug 14, 2024	79.78	80.40	78.68	79.76	79.76	1,347,600
Aug 13, 2024	78.96	80.05	78.60	79.91	79.91	1,494,700
Aug 12, 2024	79.05	79.51	78.50	78.66	78.66	1,368,100
Aug 9, 2024	78.13	79.53	77.36	79.04	79.04	2,469,100
Aug 8, 2024	76.15	78.90	76.15	78.24	78.24	2,166,400
Aug 7, 2024	76.65	77.93	75.55	75.74	75.74	2,561,300
Aug 6, 2024	75.00	79.10	73.70	76.40	76.40	4,850,000
Aug 5, 2024	69.55	72.21	68.75	72.01	72.01	3,329,600
Aug 2, 2024	70.78	73.33	70.28	72.40	72.40	2,019,800
Aug 1, 2024	74.30	74.72	70.93	72.67	72.67	1,962,000
Jul 31, 2024	74.16	74.46	72.99	73.70	73.70	1,847,100
Jul 30, 2024	74.32	75.24	73.48	73.86	73.86	956,100
Jul 29, 2024	74.58	75.23	73.91	74.23	74.23	1,039,400
Jul 26, 2024	76.04	76.42	74.42	74.99	74.99	823,100
Jul 25, 2024	75.00	75.71	74.03	74.70	74.70	1,463,100
Jul 24, 2024	76.04	76.60	75.28	75.40	75.40	1,035,000
Jul 23, 2024	76.34	77.83	76.01	76.58	76.58	1,122,000
Jul 22, 2024	76.56	76.92	74.96	76.39	76.39	1,110,000
Jul 19, 2024	77.10	77.24	75.31	76.50	76.50	953,900
Jul 18, 2024	77.04	78.61	76.39	76.75	76.75	1,033,100
Jul 17, 2024	76.70	78.07	76.23	77.25	77.25	1,439,500
Jul 16, 2024	77.49	79.09	76.21	77.40	77.40	1,408,100
Jul 15, 2024	75.53	77.30	75.50	76.47	76.47	1,901,400
Jul 12, 2024	74.38	75.55	74.01	75.37	75.37	1,503,500
Jul 11, 2024	73.02	74.50	72.66	73.89	73.89	1,672,200
Jul 10, 2024	72.20	72.43	71.38	72.26	72.26	874,600
Jul 9, 2024	72.62	72.75	71.30	72.07	72.07	1,210,300
Jul 8, 2024	74.08	74.40	72.31	72.63	72.63	1,332,000
Jul 5, 2024	73.73	74.02	72.66	73.86	73.86	951,100
Jul 3, 2024	73.43	74.12	72.85	73.94	73.94	878,900
Jul 2, 2024	72.77	73.82	72.53	73.49	73.49	1,480,400
Jul 1, 2024	73.68	74.49	71.72	72.15	72.15	1,436,900
Jun 28, 2024	73.41	73.82	72.61	73.59	73.59	1,705,100
Jun 27, 2024	74.03	74.33	73.51	73.92	73.92	1,136,200
Jun 26, 2024	72.75	74.29	72.49	74.22	74.22	1,060,600
Jun 25, 2024	72.98	74.07	72.33	73.36	73.36	1,526,500
Jun 24, 2024	75.28	75.38	72.53	73.02	73.02	2,594,600
Jun 21, 2024	73.36	73.43	72.25	72.73	72.73	2,092,600
Jun 20, 2024	72.36	73.50	72.18	73.02	73.02	1,303,900
Jun 18, 2024	72.16	72.81	71.62	72.56	72.56	1,369,800
Jun 17, 2024	70.88	72.60	70.68	71.99	71.99	1,373,500
Jun 14, 2024	71.92	72.11	70.61	71.15	71.15	1,438,700
Jun 13, 2024	73.73	75.02	72.26	72.50	72.50	1,828,900
Jun 12, 2024	72.22	73.47	71.81	72.48	72.48	1,666,300
Jun 11, 2024	71.00	71.90	70.09	71.40	71.40	1,710,200
Jun 10, 2024	70.79	71.70	69.22	71.23	71.23	2,883,700
Jun 7, 2024	65.41	68.14	65.23	68.07	68.07	2,234,700
Jun 6, 2024	65.55	65.99	65.13	65.93	65.93	1,209,600
Jun 5, 2024	63.49	65.68	62.81	65.64	65.64	1,601,500
Jun 4, 2024	63.60	64.07	62.42	63.25	63.25	1,289,200
Jun 3, 2024	63.95	64.25	62.77	63.81	63.81	1,777,300
May 31, 2024	61.51	63.66	61.23	63.64	63.64	2,099,600
May 30, 2024	61.23	62.30	60.73	61.24	61.24	1,378,200
May 29, 2024	61.01	61.53	60.56	60.80	60.80	1,274,100
May 28, 2024	63.64	64.49	61.51	61.53	61.53	1,875,900
May 24, 2024	63.76	63.76	62.43	63.54	63.54	1,436,900
May 23, 2024	64.51	64.70	62.87	63.39	63.39	1,479,300
May 22, 2024	65.00	65.68	64.60	64.72	64.72	1,283,000
May 21, 2024	64.95	65.49	64.28	65.45	65.45	1,004,100
May 20, 2024	63.31	65.40	63.22	64.77	64.77	1,708,100
May 17, 2024	65.29	65.29	62.98	63.27	63.27	2,441,600
May 16, 2024	67.40	67.66	65.33	65.40	65.40	1,882,600
May 15, 2024	66.33	67.93	66.29	67.30	67.30	1,810,900
May 14, 2024	68.11	68.50	65.44	65.80	65.80	2,263,600
May 13, 2024	64.96	67.11	64.96	65.56	65.56	2,048,500
May 10, 2024	64.25	65.53	63.51	64.95	64.95	2,388,500
May 9, 2024	59.46	68.07	59.16	65.32	65.32	5,129,500
May 8, 2024	61.33	62.22	60.71	61.85	61.85	2,218,700
May 7, 2024	60.77	62.13	60.56	62.02	62.02	2,394,300
May 6, 2024	59.70	61.07	59.36	60.63	60.63	2,074,400
May 3, 2024	60.95	61.23	59.47	59.53	59.53	1,194,800
May 2, 2024	59.60	60.23	58.84	60.09	60.09	997,600
May 1, 2024	59.60	60.03	58.51	58.66	58.66	1,712,400
Apr 30, 2024	59.49	60.22	59.07	59.84	59.84	2,102,700
Apr 29, 2024	60.65	61.22	59.96	60.07	60.07	1,244,500
Apr 26, 2024	60.25	60.76	59.84	60.27	60.27	1,903,300
Apr 25, 2024	59.86	60.16	58.74	59.88	59.88	1,799,300
Apr 24, 2024	60.29	61.14	59.72	61.09	61.09	2,074,000
Apr 23, 2024	59.60	61.28	59.60	60.44	60.44	1,809,900
Apr 22, 2024	58.85	60.04	58.23	59.36	59.36	2,074,200
Apr 19, 2024	58.21	59.62	57.64	58.68	58.68	1,979,700
Apr 18, 2024	59.45	59.45	58.11	58.65	58.65	1,852,500

LTH Life Time Group Holdings, Inc.

31.31

+0.26%

GOLF Acushnet Holdings Corp.

59.72

+0.73%

AS Amer Sports, Inc.

22.16

-1.07%

MODG Topgolf Callaway Brands Corp.

6.19

+0.65%

YETI YETI Holdings, Inc.

27.86

+3.42%

HAS Hasbro, Inc.

52.65

+1.48%

MAT Mattel, Inc.

14.83

+1.30%

XPOF Xponential Fitness, Inc.

7.38

-1.99%

FUN Six Flags Entertainment Corporation

33.40

+4.90%

LUCK Lucky Strike Entertainment Corporation

8.54

+2.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Planet Fitness, Inc. (PLNT)

Related Tickers