PLNT - Planet Fitness, Inc.
81.39
-1.440 -1.769%
Share volume: 1,639,466
Last Updated: 03-04-2026
Entertainment/Services – Misc. Entertainment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$82.83
-1.44
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $82.01 | $82.01 | $82.85 | $82.85 | $80.62 | $80.62 | $81.39 | $81.39 | 1,639,466 | $1,639,466.00 |
| 03-03-2026 | $80.86 | $80.86 | $83.45 | $83.45 | $80.00 | $80.00 | $82.83 | $82.83 | 1,815,143 | $1,815,143.00 |
| 03-02-2026 | $80.91 | $80.91 | $82.43 | $82.43 | $80.75 | $80.75 | $81.84 | $81.84 | 1,924,299 | $1,924,299.00 |
| 02-27-2026 | $82.51 | $82.51 | $83.28 | $83.28 | $80.99 | $80.99 | $82.15 | $82.15 | 1,855,377 | $1,855,377.00 |
| 02-26-2026 | $80.50 | $80.50 | $84.05 | $84.05 | $79.57 | $79.57 | $83.77 | $83.77 | 2,982,999 | $2,982,999.00 |
| 02-25-2026 | $82.86 | $82.86 | $82.98 | $82.98 | $79.20 | $79.20 | $80.05 | $80.05 | 4,401,079 | $4,401,079.00 |
| 02-24-2026 | $82.89 | $82.89 | $86.47 | $86.47 | $79.18 | $79.18 | $82.61 | $82.61 | 5,613,414 | $5,613,414.00 |
| 02-23-2026 | $90.40 | $90.40 | $91.09 | $91.09 | $89.34 | $89.34 | $90.75 | $90.75 | 3,038,776 | $3,038,776.00 |
| 02-20-2026 | $91.07 | $91.07 | $92.93 | $92.93 | $90.03 | $90.03 | $90.65 | $90.65 | 2,084,419 | $2,084,419.00 |
| 02-19-2026 | $94.24 | $94.24 | $94.39 | $94.39 | $91.02 | $91.02 | $91.13 | $91.13 | 1,677,758 | $1,677,758.00 |