PLNT
Planet Fitness-A (PLNT)
NYSE
$55.98+$0.07 (+0.12%)
Price as of Aug 03, 2026 6:43 PM EDT
  • $4.4B
    Market Cap
  • -48.04%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    +7.17%
    Low Price$50.50
    High Price$56.19
  • 3 Months
    -16.14%
    Low Price$44.01
    High Price$64.31
  • 1 Year
    -48.04%
    Low Price$44.01
    High Price$111.97
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
56.23
56.38
55.20
55.91
-0.13%
1,221,113
07/30/2026
55.38
56.12
54.08
55.98
-0.37%
1,722,608
07/29/2026
55.91
57.02
55.14
56.19
+0.45%
2,032,130
07/28/2026
54.97
56.25
54.32
55.94
+3.17%
2,489,636
07/27/2026
54.21
54.65
53.01
54.22
+1.38%
3,276,132
07/24/2026
54.84
55.14
53.33
53.48
-1.38%
1,762,886
07/23/2026
53.84
54.49
53.16
54.23
+0.33%
1,400,979
07/22/2026
53.13
54.92
52.92
54.05
-1.87%
1,409,788
07/21/2026
55.50
56.20
54.25
55.08
-0.31%
1,656,255
07/20/2026
53.00
56.18
53.00
55.25
+5.52%
2,662,141
07/17/2026
52.84
53.56
52.08
52.36
-0.98%
1,675,236
07/16/2026
52.28
53.43
52.10
52.88
+1.23%
1,608,930
07/15/2026
50.76
52.44
50.18
52.24
+2.63%
2,122,412
07/14/2026
50.35
51.27
49.94
50.90
+0.79%
1,688,127
07/13/2026
51.05
51.70
50.45
50.50
-1.62%
1,519,695
07/10/2026
51.83
52.22
51.04
51.33
-0.10%
1,024,268
07/09/2026
51.02
51.71
50.22
51.38
-0.60%
1,411,460
07/08/2026
51.65
51.98
50.88
51.69
-1.17%
1,226,811
07/07/2026
53.00
53.54
52.04
52.30
-0.23%
1,222,153
07/06/2026
52.69
52.98
51.52
52.42
-1.93%
1,237,386
07/02/2026
53.72
54.47
52.89
53.45
+1.44%
1,760,005
07/01/2026
52.66
53.23
51.69
52.69
+1.00%
2,025,195
06/30/2026
51.71
52.49
51.22
52.17
+1.14%
1,296,020
06/29/2026
53.03
53.32
51.55
51.58
-2.20%
1,753,550
06/26/2026
52.14
53.41
51.89
52.74
+1.54%
2,033,195
06/25/2026
53.02
53.41
50.92
51.94
-3.56%
1,796,009
06/24/2026
52.20
54.00
52.04
53.86
+3.90%
1,781,747
06/23/2026
50.72
52.05
50.50
51.84
+1.53%
1,232,383
06/22/2026
51.84
52.30
50.85
51.06
-3.62%
2,044,886
06/18/2026
50.94
53.13
50.14
52.98
+5.52%
3,383,692
06/17/2026
49.99
51.20
49.58
50.21
-0.22%
1,818,092
06/16/2026
50.10
50.92
49.33
50.32
+0.68%
1,957,142
06/15/2026
50.97
51.71
49.86
49.98
-2.02%
2,205,118
06/12/2026
51.28
51.94
50.66
51.01
-0.91%
1,767,454
06/11/2026
50.20
51.60
49.71
51.48
+1.74%
1,578,853
06/10/2026
51.33
51.69
50.31
50.60
-0.71%
1,734,866
06/09/2026
50.65
51.90
50.10
50.96
+0.45%
2,325,171
06/08/2026
50.19
52.31
49.59
50.73
+0.10%
2,078,236
06/05/2026
50.60
52.87
50.19
50.68
-1.27%
1,611,059
06/04/2026
52.44
52.66
50.91
51.33
-0.39%
1,780,818
06/03/2026
52.76
52.77
50.67
51.53
-3.34%
2,540,140
06/02/2026
52.95
54.20
51.87
53.31
+0.81%
1,832,701
06/01/2026
52.95
53.20
51.66
52.88
-1.18%
2,096,214
05/29/2026
52.83
54.38
52.50
53.51
+1.15%
1,988,825
05/28/2026
51.76
53.37
51.26
52.90
+1.75%
1,422,517
05/27/2026
52.47
53.36
51.69
51.99
-1.10%
1,845,164
05/26/2026
51.20
53.04
50.68
52.57
+1.00%
2,076,270
05/22/2026
50.62
52.22
50.60
52.05
+3.11%
1,846,905
05/21/2026
50.00
51.17
49.16
50.48
+0.48%
2,754,226
05/20/2026
51.81
52.01
49.62
50.24
-2.73%
2,761,860
05/19/2026
54.26
55.03
51.28
51.65
-4.58%
3,988,415
05/18/2026
52.27
54.20
51.80
54.13
+2.83%
3,131,177
05/15/2026
52.00
53.49
51.34
52.64
+2.21%
3,265,405
05/14/2026
50.94
53.15
50.46
51.50
+1.80%
3,323,814
05/13/2026
49.10
50.66
48.02
50.59
+2.22%
3,523,310
05/12/2026
49.54
51.61
49.25
49.49
+2.25%
6,090,978
05/11/2026
45.66
48.57
45.19
48.40
+5.49%
5,323,049
05/08/2026
42.52
46.50
41.50
45.88
+4.25%
7,629,138
05/07/2026
44.83
45.00
37.03
44.01
-31.19%
17,245,859
05/07/2026
$0.74 Earnings
05/06/2026
64.31
65.23
63.83
63.96
-0.54%
3,960,164
05/05/2026
63.38
65.07
63.38
64.31
+1.61%
3,134,442
05/04/2026
64.69
65.13
62.39
63.29
-3.20%
2,418,215
05/01/2026
67.67
68.47
65.32
65.38
-1.93%
1,531,541
04/30/2026
64.00
66.68
64.00
66.67
+3.86%
1,938,329
04/29/2026
64.02
64.93
63.41
64.19
-0.42%
1,550,390
04/28/2026
67.00
67.70
63.88
64.46
-3.17%
2,588,678
04/27/2026
69.42
70.59
66.53
66.57
-4.38%
1,456,999
04/24/2026
69.27
69.77
68.26
69.62
+0.72%
972,129
04/23/2026
70.94
71.07
67.82
69.12
-2.89%
1,658,606
04/22/2026
71.78
72.26
70.85
71.18
-1.11%
1,118,527
04/21/2026
73.65
74.29
71.37
71.98
-2.33%
932,896
04/20/2026
72.55
75.19
72.47
73.70
+1.28%
1,469,226
04/17/2026
71.47
73.29
71.45
72.77
+1.83%
1,584,296
04/16/2026
72.25
72.88
71.14
71.46
-1.05%
874,950
04/15/2026
71.86
72.64
71.60
72.22
+0.58%
1,028,477
04/14/2026
70.06
71.84
70.02
71.80
+2.22%
1,193,916
04/13/2026
69.80
70.73
69.10
70.24
-0.23%
1,295,378
04/10/2026
72.23
72.36
70.32
70.40
-2.78%
930,129
04/09/2026
73.43
73.74
71.71
72.41
-2.11%
1,392,300
04/08/2026
75.22
75.98
73.75
73.97
-0.36%
1,079,754
04/07/2026
73.44
74.65
72.88
74.24
+1.03%
1,044,380
04/06/2026
73.08
73.94
72.13
73.48
+0.26%
670,940
04/02/2026
72.04
73.81
70.32
73.29
+1.59%
1,278,276
04/01/2026
74.03
74.23
70.76
72.14
-3.01%
1,873,406
03/31/2026
75.40
76.34
73.64
74.38
+0.88%
1,317,722
03/30/2026
74.09
74.68
72.90
73.73
-0.09%
1,294,794
03/27/2026
75.07
75.94
73.71
73.80
-2.12%
1,064,866
03/26/2026
74.98
76.46
74.70
75.40
+0.32%
986,880
03/25/2026
75.73
76.40
73.94
75.16
-0.07%
1,071,660
03/24/2026
74.47
76.17
73.25
75.21
+0.35%
1,850,857
03/23/2026
75.87
76.74
74.93
74.95
+0.82%
1,472,355
03/20/2026
75.80
76.27
74.04
74.34
-2.24%
2,046,351
03/19/2026
74.34
76.71
74.32
76.04
+1.86%
1,432,701
03/18/2026
73.57
76.00
73.03
74.65
+0.81%
1,430,555
03/17/2026
75.00
76.51
73.79
74.05
-1.66%
1,356,328
03/16/2026
73.59
75.79
73.01
75.30
+2.28%
1,498,999
03/13/2026
74.94
75.73
73.32
73.62
-1.52%
2,336,243
03/12/2026
78.29
78.60
74.65
74.76
-4.06%
1,410,101
03/11/2026
77.17
78.18
75.52
77.92
+2.14%
1,527,950