MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLNT — Planet Fitness, Inc.
NYSEPlanet Fitness, Inc.
$43.09
+0.84(+1.99%)
- O
- 42.19
- H
- 43.37
- L
- 42.00
- V
- 1.73M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.09
Period Return-55.02%
Period High$114.47
Period Low$37.03
Avg Daily Volume1.79M
Total Trading Days365
PLNT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $42.19 | $43.37 | $42.00 | $43.09 | +$0.84 | +1.99% | 1,731,786 | $42.90 | $42.00 $43.37 |
| Oct 6, 2026 | $41.92 | $42.82 | $41.76 | $42.25 | +$0.18 | +0.43% | 1,881,514 | $42.32 | $41.76 $42.82 |
| Oct 5, 2026 | $42.10 | $42.51 | $40.94 | $42.07 | $-0.34 | -0.80% | 2,210,549 | $42.11 | $40.94 $42.51 |
| Oct 2, 2026 | $42.08 | $43.08 | $41.77 | $42.41 | +$0.56 | +1.34% | 1,713,686 | $42.37 | $41.77 $43.08 |
| Oct 1, 2026 | $42.49 | $42.97 | $41.24 | $41.85 | $-0.37 | -0.88% | 2,151,616 | $41.82 | $41.24 $42.97 |
| Sep 30, 2026 | $40.90 | $42.86 | $40.68 | $42.22 | +$1.48 | +3.63% | 3,988,405 | $42.26 | $40.68 $42.86 |
| Sep 29, 2026 | $40.61 | $40.97 | $40.25 | $40.74 | +$0.24 | +0.59% | 2,462,558 | $40.67 | $40.25 $40.97 |
| Sep 28, 2026 | $42.38 | $42.50 | $40.25 | $40.50 | $-2.18 | -5.11% | 3,605,390 | $40.76 | $40.25 $42.50 |
| Sep 25, 2026 | $41.97 | $43.16 | $40.73 | $42.68 | +$1.96 | +4.81% | 3,626,455 | $42.47 | $40.73 $43.16 |
| Sep 24, 2026 | $41.51 | $42.09 | $39.90 | $40.72 | $-0.28 | -0.68% | 3,321,801 | $40.70 | $39.90 $42.09 |
| Sep 23, 2026 | $42.69 | $42.73 | $40.56 | $41.00 | $-1.60 | -3.76% | 5,440,927 | $41.16 | $40.56 $42.73 |
| Sep 22, 2026 | $48.23 | $48.33 | $41.79 | $42.60 | $-4.45 | -9.46% | 7,466,190 | $42.93 | $41.79 $48.33 |
| Sep 21, 2026 | $49.54 | $49.54 | $46.75 | $47.05 | $-2.44 | -4.93% | 2,782,491 | $47.63 | $46.75 $49.54 |
| Sep 18, 2026 | $49.87 | $50.59 | $49.09 | $49.49 | $-0.42 | -0.84% | 3,834,184 | $49.56 | $49.09 $50.59 |
| Sep 17, 2026 | $50.38 | $51.59 | $49.69 | $49.91 | $-0.11 | -0.22% | 1,799,640 | $50.10 | $49.69 $51.59 |
| Sep 16, 2026 | $50.43 | $51.00 | $49.49 | $50.02 | $-0.79 | -1.55% | 2,070,682 | $50.08 | $49.49 $51.00 |
| Sep 15, 2026 | $50.85 | $51.30 | $49.53 | $50.81 | $-0.35 | -0.68% | 1,291,516 | $50.64 | $49.53 $51.30 |
| Sep 14, 2026 | $51.12 | $52.20 | $50.50 | $51.16 | +$0.41 | +0.81% | 1,633,019 | $51.16 | $50.50 $52.20 |
| Sep 11, 2026 | $51.00 | $51.39 | $50.26 | $50.75 | +$0.77 | +1.54% | 1,459,222 | $50.97 | $50.26 $51.39 |
| Sep 10, 2026 | $49.82 | $50.16 | $49.08 | $49.98 | +$0.10 | +0.20% | 2,024,202 | $49.88 | $49.08 $50.16 |
| Sep 9, 2026 | $49.27 | $50.00 | $48.55 | $49.88 | +$0.00 | +0.00% | 2,372,258 | $49.63 | $48.55 $50.00 |
| Sep 8, 2026 | $51.12 | $51.65 | $49.79 | $49.88 | $-0.99 | -1.95% | 1,548,348 | $50.17 | $49.79 $51.65 |
| Sep 4, 2026 | $51.22 | $51.44 | $50.43 | $50.87 | $-0.63 | -1.22% | 1,129,790 | $50.86 | $50.43 $51.44 |
| Sep 3, 2026 | $52.14 | $52.43 | $51.04 | $51.50 | $-0.18 | -0.35% | 1,008,604 | $51.47 | $51.04 $52.43 |
| Sep 2, 2026 | $50.73 | $52.46 | $50.46 | $51.68 | +$1.21 | +2.40% | 1,295,632 | $51.79 | $50.46 $52.46 |
| Sep 1, 2026 | $50.77 | $51.31 | $49.89 | $50.47 | $-1.13 | -2.19% | 1,535,076 | $50.47 | $49.89 $51.31 |
| Aug 31, 2026 | $52.74 | $53.00 | $51.47 | $51.60 | $-1.73 | -3.24% | 2,439,622 | $51.89 | $51.47 $53.00 |
| Aug 28, 2026 | $51.76 | $53.59 | $51.76 | $53.33 | +$1.63 | +3.15% | 1,515,954 | $53.14 | $51.76 $53.59 |
| Aug 27, 2026 | $52.44 | $53.35 | $51.69 | $51.70 | $-1.59 | -2.98% | 1,648,927 | $52.08 | $51.69 $53.35 |
| Aug 26, 2026 | $51.94 | $53.78 | $51.94 | $53.29 | +$0.75 | +1.43% | 1,319,299 | $53.41 | $51.94 $53.78 |