PLNT - Planet Fitness, Inc.
77.92
1.630 2.092%
Share volume: 1,526,046
Last Updated: 03-11-2026
Entertainment/Services – Misc. Entertainment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$76.29
1.63
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $77.17 | $77.17 | $78.18 | $78.18 | $75.52 | $75.52 | $77.92 | $77.92 | 1,526,046 | $1,526,046.00 |
| 03-10-2026 | $76.72 | $76.72 | $78.18 | $78.18 | $73.29 | $73.29 | $76.29 | $76.29 | 2,565,130 | $2,565,130.00 |
| 03-09-2026 | $77.48 | $77.48 | $78.18 | $78.18 | $75.34 | $75.34 | $77.89 | $77.89 | 2,268,827 | $2,268,827.00 |
| 03-06-2026 | $79.84 | $79.84 | $80.03 | $80.03 | $78.10 | $78.10 | $78.66 | $78.66 | 1,726,915 | $1,726,915.00 |
| 03-05-2026 | $81.35 | $81.35 | $81.82 | $81.82 | $77.01 | $77.01 | $79.94 | $79.94 | 2,168,811 | $2,168,811.00 |
| 03-04-2026 | $82.01 | $82.01 | $82.85 | $82.85 | $80.62 | $80.62 | $81.39 | $81.39 | 1,686,457 | $1,686,457.00 |
| 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 |