stock-mb-logo-androidstock-mb-logo-ios
Stock Screener App
Free - Play StoreApp Store
InstallInstall
logo
Dow:  
Nasdaq:  
S&P 500:  
Planet Fitness IncPLNT
$53.580.26%-0.14

Planet Fitness Inc (PLNT)

Date: 2026-10-30 16:00O: 54.10H: 54.30L: 53.23C: 53.58Vol: 1.576M

Planet Fitness Inc Stock (PLNT) Price History

The historical daily chart and data for Planet Fitness Inc stock (PLNT), show that the latest closing stock price as of October 30, 2026, is $53.58.

  • Planet Fitness Inc all-time high stock price is $114.26, occurred on December 16, 2025.
  • The lowest Planet Fitness Inc stock price recorded was $13.23 on February 11, 2016. Since then, Planet Fitness Inc's stock price has risen over 75.31% to $53.58 now.
  • The 52-week high stock price for PLNT is $114.26, representing a 113.25% increase from the current share price, occurred on December 16, 2025.
  • The 52-week low stock price for PLNT is $37.03, indicating a 30.89% decrease from the current share price, occurred on May 07, 2026.
  • The closing price of Planet Fitness Inc (PLNT) stock in the beginning of 2025 was $99.59. The stock closed the year at $108.47, a gain of over 8.92% for the year.

The table below shows more information about PLNT historical price data:

FromTo
DateHighLowHigh - LowVolume% Change
Oct 30, 2026$54.30$53.23$1.071,576,486-0.26%
Oct 29, 2026$54.38$53.21$1.171,043,399+2.07%
Oct 28, 2026$53.59$52.20$1.391,308,618+0.71%
Oct 27, 2026$52.90$51.50$1.401,140,324-0.34%
Oct 26, 2026$53.20$51.50$1.701,342,990-0.15%
Oct 23, 2026$53.58$52.11$1.471,637,288-1.41%
Oct 22, 2026$54.44$51.85$2.592,694,328+3.06%
Oct 21, 2026$52.51$51.14$1.381,635,406-2.40%
Oct 20, 2026$53.78$52.77$1.011,735,313+0.13%
Oct 19, 2026$52.91$50.52$2.392,207,188+3.87%
Oct 16, 2026$51.90$49.39$2.512,481,061+3.06%
Oct 15, 2026$49.83$47.42$2.411,925,819+5.24%
Oct 14, 2026$47.41$45.87$1.542,423,763-1.05%
Oct 13, 2026$48.23$46.69$1.541,670,933-0.92%
Oct 12, 2026$48.71$47.31$1.401,921,597-0.19%
Oct 09, 2026$48.20$44.72$3.483,134,414+8.97%
Oct 08, 2026$44.06$42.82$1.242,508,009+2.18%
Oct 07, 2026$43.37$42.00$1.371,734,781+1.99%
Oct 06, 2026$42.82$41.76$1.061,881,514+0.43%
Oct 05, 2026$42.51$40.94$1.572,210,549-0.80%

Planet Fitness Inc Stock (PLNT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Planet Fitness Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PLNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Planet Fitness Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Planet Fitness Inc Stock (PLNT) Price History 2026

MonthHighLowHigh - LowVolume% Change
Oct, 2026$54.44$40.94$13.5042,079,082+26.91%
Sep, 2026$52.46$39.90$12.5655,736,262-18.18%
Aug, 2026$57.40$47.58$9.8245,032,831-7.76%
Jul, 2026$57.02$49.94$7.0937,697,810+7.23%
Jun, 2026$54.20$49.33$4.8740,568,953-2.50%
May, 2026$68.47$37.03$31.4478,539,572-19.74%
Apr, 2026$75.98$63.41$12.5727,925,793-10.37%
Mar, 2026$83.45$72.90$10.5536,239,505-9.46%
Feb, 2026$95.30$79.18$16.1240,998,511-9.76%
Jan, 2026$110.53$88.83$21.7038,669,588-16.07%

Planet Fitness Inc Stock (PLNT) Price History 2025

MonthHighLowHigh - LowVolume% Change
Dec, 2025$114.26$106.66$7.6123,492,703-2.47%
Nov, 2025$113.12$89.33$23.7932,440,876+23.46%
Oct, 2025$104.40$88.74$15.6628,583,095-12.63%
Sep, 2025$105.59$97.85$7.7423,948,342-0.95%
Aug, 2025$112.58$97.72$14.8629,805,033-4.02%
Jul, 2025$114.02$103.58$10.4425,099,352+0.13%
Jun, 2025$110.95$99.07$11.8830,122,205+6.05%
May, 2025$106.75$92.78$13.9738,283,490+8.71%
Apr, 2025$99.56$87.72$11.8426,250,685-2.09%
Mar, 2025$103.00$91.39$11.6127,526,569+4.39%
Feb, 2025$109.22$88.76$20.4633,953,474-14.43%
Jan, 2025$110.00$97.56$12.4427,592,623+9.40%

Planet Fitness Inc Stock (PLNT) Price History 2024

MonthHighLowHigh - LowVolume% Change
Dec, 2024$102.90$96.93$5.9716,245,550+0.13%
Nov, 2024$102.81$77.79$25.0226,615,700+26.78%
Oct, 2024$83.86$77.77$6.0923,444,415-3.32%
Sep, 2024$85.08$78.37$6.7121,346,582+0.01%
Aug, 2024$82.82$68.75$14.0736,443,222+10.19%
Jul, 2024$79.09$71.30$7.7926,913,857+0.15%
Jun, 2024$75.38$62.42$12.9631,169,404+15.63%
May, 2024$68.50$58.51$9.9940,174,915+6.35%
Apr, 2024$65.45$57.64$7.8139,211,771-4.45%
Mar, 2024$67.71$54.35$13.3638,997,773+0.93%
Feb, 2024$70.76$61.05$9.7129,875,617-8.43%
Jan, 2024$75.86$67.58$8.2829,911,743-7.18%

Similar to PLNT

MATMAT$15.420.39%YETIYETI$43.661.20%GOLFGOLF$85.260.48%OSWOSW$30.220.40%CALYCALY$15.160.20%PTONPTON$5.123.03%