PLNT
Planet Fitness-A (PLNT)
NYSE
$42.39-$0.02 (-0.05%)
Price as of Oct 02, 2026 7:49 PM EDT
  • $3.2B
    Market Cap
  • -57.86%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -17.94%
    Low Price$40.50
    High Price$51.50
  • 3 Months
    -20.65%
    Low Price$40.50
    High Price$56.59
  • 1 Year
    -57.86%
    Low Price$40.50
    High Price$111.97
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
42.08
43.08
41.77
42.41
+1.34%
1,715,521
10/01/2026
42.49
42.97
41.24
41.85
-0.88%
2,151,615
09/30/2026
40.90
42.86
40.68
42.22
+3.63%
3,988,404
09/29/2026
40.61
40.97
40.25
40.74
+0.59%
2,462,558
09/28/2026
42.38
42.50
40.25
40.50
-5.11%
3,605,390
09/25/2026
41.97
43.16
40.73
42.68
+4.81%
3,626,454
09/24/2026
41.51
42.09
39.90
40.72
-0.68%
3,321,800
09/23/2026
42.69
42.73
40.56
41.00
-3.76%
5,440,926
09/22/2026
48.23
48.33
41.79
42.60
-9.46%
7,466,189
09/21/2026
49.54
49.54
46.75
47.05
-4.93%
2,782,490
09/18/2026
49.87
50.59
49.09
49.49
-0.84%
3,834,184
09/17/2026
50.38
51.59
49.69
49.91
-0.22%
1,799,639
09/16/2026
50.43
51.00
49.49
50.02
-1.55%
2,070,681
09/15/2026
50.85
51.30
49.53
50.81
-0.68%
1,361,107
09/14/2026
51.12
52.20
50.50
51.16
+0.81%
1,658,817
09/11/2026
51.00
51.39
50.26
50.75
+1.54%
1,459,222
09/10/2026
49.82
50.16
49.08
49.98
+0.20%
2,024,201
09/09/2026
49.27
50.00
48.55
49.88
0.00%
2,372,257
09/08/2026
51.12
51.65
49.79
49.88
-1.95%
1,548,284
09/04/2026
51.22
51.44
50.43
50.87
-1.22%
1,129,789
09/03/2026
52.14
52.43
51.04
51.50
-0.35%
1,008,604
09/02/2026
50.73
52.46
50.46
51.68
+2.40%
1,305,117
09/01/2026
50.77
51.31
49.89
50.47
-2.19%
1,535,076
08/31/2026
52.74
53.00
51.47
51.60
-3.24%
2,439,622
08/28/2026
51.76
53.59
51.76
53.33
+3.15%
1,515,953
08/27/2026
52.44
53.35
51.69
51.70
-2.98%
1,648,927
08/26/2026
51.94
53.78
51.94
53.29
+1.43%
1,319,298
08/25/2026
53.67
54.13
51.61
52.54
-2.45%
1,619,005
08/24/2026
54.16
55.37
53.63
53.86
-0.63%
1,544,974
08/21/2026
53.29
54.52
53.21
54.20
+2.03%
1,708,272
08/20/2026
53.81
53.83
52.66
53.12
-1.54%
1,370,631
08/19/2026
54.17
54.17
52.39
53.95
+1.11%
1,738,434
08/18/2026
51.71
53.79
51.06
53.36
+5.39%
2,347,982
08/17/2026
50.42
52.75
50.03
50.63
+0.54%
2,256,049
08/14/2026
49.15
51.20
49.15
50.36
+2.57%
1,452,009
08/13/2026
48.00
49.22
47.58
49.10
+1.74%
3,056,997
08/12/2026
48.79
48.80
47.75
48.26
+0.71%
1,915,961
08/11/2026
48.68
49.22
47.71
47.92
-2.12%
3,005,103
08/10/2026
49.60
49.90
48.41
48.96
-2.10%
3,219,331
08/07/2026
51.53
51.55
49.97
50.01
-2.34%
2,904,648
08/06/2026
55.50
56.26
51.13
51.21
-9.51%
5,237,961
08/06/2026
$0.88 Earnings
08/05/2026
56.14
56.94
55.64
56.59
+1.11%
2,355,409
08/04/2026
55.72
56.20
54.75
55.97
-0.46%
1,421,303
08/03/2026
56.32
57.40
56.02
56.23
+0.57%
1,659,689
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