PLNT - Planet Fitness, Inc.
73.73
-0.070 -0.095%
Share volume: 1,293,804
Last Updated: 03-30-2026
Entertainment/Services – Misc. Entertainment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$73.80
-0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $74.09 | $74.09 | $74.68 | $74.68 | $72.90 | $72.90 | $73.73 | $73.73 | 1,293,804 | $1,293,804.00 |
| 03-27-2026 | $75.07 | $75.07 | $75.94 | $75.94 | $73.71 | $73.71 | $73.80 | $73.80 | 1,064,866 | $1,064,866.00 |
| 03-26-2026 | $74.98 | $74.98 | $76.46 | $76.46 | $74.70 | $74.70 | $75.40 | $75.40 | 986,880 | $986,880.00 |
| 03-25-2026 | $75.73 | $75.73 | $76.40 | $76.40 | $73.94 | $73.94 | $75.16 | $75.16 | 1,071,660 | $1,071,660.00 |
| 03-24-2026 | $74.47 | $74.47 | $76.17 | $76.17 | $73.25 | $73.25 | $75.21 | $75.21 | 1,850,857 | $1,850,857.00 |
| 03-23-2026 | $75.87 | $75.87 | $76.74 | $76.74 | $74.93 | $74.93 | $74.95 | $74.95 | 1,472,355 | $1,472,355.00 |
| 03-20-2026 | $75.80 | $75.80 | $76.27 | $76.27 | $74.04 | $74.04 | $74.34 | $74.34 | 2,046,351 | $2,046,351.00 |
| 03-19-2026 | $74.34 | $74.34 | $76.71 | $76.71 | $74.32 | $74.32 | $76.04 | $76.04 | 1,432,701 | $1,432,701.00 |
| 03-18-2026 | $73.57 | $73.57 | $76.00 | $76.00 | $73.03 | $73.03 | $74.65 | $74.65 | 1,430,555 | $1,430,555.00 |
| 03-17-2026 | $75.00 | $75.00 | $76.51 | $76.51 | $73.79 | $73.79 | $74.05 | $74.05 | 1,356,366 | $1,356,366.00 |