PLNT - Planet Fitness, Inc.
71.98
-1.720 -2.390%
Share volume: 932,622
Last Updated: 04-21-2026
Entertainment/Services – Misc. Entertainment:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$73.70
-1.72
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $73.65 | $73.65 | $74.29 | $74.29 | $71.37 | $71.37 | $71.98 | $71.98 | 932,622 | $932,622.00 |
| 04-20-2026 | $72.55 | $72.55 | $75.19 | $75.19 | $72.47 | $72.47 | $73.70 | $73.70 | 1,469,226 | $1,469,226.00 |
| 04-17-2026 | $71.47 | $71.47 | $73.29 | $73.29 | $71.45 | $71.45 | $72.77 | $72.77 | 1,584,296 | $1,584,296.00 |
| 04-16-2026 | $72.25 | $72.25 | $72.88 | $72.88 | $71.14 | $71.14 | $71.46 | $71.46 | 874,950 | $874,950.00 |
| 04-15-2026 | $71.86 | $71.86 | $72.64 | $72.64 | $71.60 | $71.60 | $72.22 | $72.22 | 1,028,477 | $1,028,477.00 |
| 04-14-2026 | $70.06 | $70.06 | $71.84 | $71.84 | $70.02 | $70.02 | $71.80 | $71.80 | 1,193,916 | $1,193,916.00 |
| 04-13-2026 | $69.80 | $69.80 | $70.73 | $70.73 | $69.10 | $69.10 | $70.24 | $70.24 | 1,295,378 | $1,295,378.00 |
| 04-10-2026 | $72.23 | $72.23 | $72.36 | $72.36 | $70.32 | $70.32 | $70.40 | $70.40 | 930,129 | $930,129.00 |
| 04-09-2026 | $73.43 | $73.43 | $73.74 | $73.74 | $71.71 | $71.71 | $72.41 | $72.41 | 1,392,400 | $1,392,400.00 |
| 04-08-2026 | $75.22 | $75.22 | $75.98 | $75.98 | $73.75 | $73.75 | $73.97 | $73.97 | 1,079,754 | $1,079,754.00 |