PLNT
Planet Fitness-A (PLNT)
NYSE
$51.00-$0.06 (-0.12%)
Price as of Jun 23, 2026 4:52 PM EDT
  • $4.0B
    Market Cap
  • -53.08%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -1.90%
    Low Price$49.98
    High Price$53.51
  • 3 Months
    -31.32%
    Low Price$44.01
    High Price$75.40
  • 1 Year
    -53.08%
    Low Price$44.01
    High Price$113.55
Date
Open
High
Low
Close
Change (%)
Volume
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
03/10/2026
76.72
78.18
73.29
76.29
-2.05%
2,565,130
03/09/2026
77.48
78.18
75.34
77.89
-0.98%
2,268,827
03/06/2026
79.84
80.03
78.10
78.66
-1.60%
1,726,915
03/05/2026
81.35
81.82
77.01
79.94
-1.78%
2,168,811
03/04/2026
82.01
82.85
80.62
81.39
-1.74%
1,686,457
03/03/2026
80.86
83.45
80.00
82.83
+1.21%
1,815,143
03/02/2026
80.91
82.43
80.75
81.84
-0.38%
1,924,299
02/27/2026
82.51
83.28
80.99
82.15
-1.93%
1,855,377
02/26/2026
80.50
84.05
79.57
83.77
+4.65%
2,982,999
02/25/2026
82.86
82.98
79.20
80.05
-3.10%
4,401,079
02/24/2026
82.89
86.47
79.18
82.61
-8.97%
5,613,414
02/24/2026
$0.83 Earnings
02/23/2026
90.40
91.09
89.34
90.75
+0.11%
3,038,776
02/20/2026
91.07
92.93
90.03
90.65
-0.53%
2,084,419
02/19/2026
94.24
94.39
91.02
91.13
-2.94%
1,677,758
02/18/2026
92.95
95.30
92.93
93.89
+1.41%
1,539,977
02/17/2026
91.33
94.86
91.26
92.58
+2.07%
2,063,962
02/13/2026
88.13
91.29
87.71
90.70
+2.30%
1,642,241
02/12/2026
92.75
92.75
87.44
88.66
-3.70%
2,684,442
02/11/2026
92.72
92.72
91.10
92.07
-1.01%
1,340,197
02/10/2026
92.61
93.66
92.14
93.01
+1.43%
1,268,245
02/09/2026
91.61
92.89
90.10
91.70
+0.10%
1,124,678
02/06/2026
90.33
92.30
90.08
91.61
+1.10%
2,036,218
02/05/2026
93.60
94.25
90.51
90.61
-1.70%
1,314,401
02/04/2026
90.30
93.17
90.30
92.18
+1.56%
1,258,484
02/03/2026
90.98
91.29
89.37
90.76
-0.57%
1,731,906
02/02/2026
91.38
93.17
91.12
91.28
+0.26%
1,395,754
01/30/2026
91.50
92.12
88.83
91.04
-0.80%
1,356,526