5 DAY PERFORMANCE
+3.51%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
-9.81%
6 MONTH PERFORMANCE
-13.31%
YEAR-TO-DATE PERFORMANCE
-13.45%
1 YEAR PERFORMANCE
-6.23%
Planet Fitness Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $92.95 | $93.89 (1.01%) | $95.30 | $92.93 | 1.54 M | $7.84 B |
| 02/17/2026 | $91.33 | $92.58 (1.37%) | $94.86 | $91.26 | 2.06 M | $7.73 B |
| 02/13/2026 | $88.13 | $90.70 (2.92%) | $91.29 | $87.71 | 1.64 M | $7.57 B |
| 02/12/2026 | $92.75 | $88.66 (-4.41%) | $92.75 | $87.44 | 2.68 M | $7.40 B |
| 02/11/2026 | $92.72 | $92.07 (-0.7%) | $92.72 | $91.10 | 1.34 M | $7.69 B |
| 02/10/2026 | $92.61 | $93.01 (0.43%) | $93.66 | $92.14 | 1.27 M | $7.77 B |
| 02/09/2026 | $91.61 | $91.70 (0.1%) | $92.89 | $90.10 | 1.12 M | $7.66 B |
| 02/06/2026 | $90.33 | $91.61 (1.42%) | $92.30 | $90.08 | 2.04 M | $7.65 B |
| 02/05/2026 | $93.60 | $90.61 (-3.19%) | $94.25 | $90.51 | 1.31 M | $7.57 B |
| 02/04/2026 | $90.30 | $92.18 (2.08%) | $93.17 | $90.30 | 1.26 M | $7.70 B |
| 02/03/2026 | $90.98 | $90.76 (-0.24%) | $91.29 | $89.37 | 1.73 M | $7.58 B |
| 02/02/2026 | $91.38 | $91.28 (-0.11%) | $93.17 | $91.12 | 1.40 M | $7.62 B |
| 01/30/2026 | $91.50 | $91.04 (-0.5%) | $92.12 | $88.83 | 1.36 M | $7.60 B |
| 01/29/2026 | $91.95 | $91.77 (-0.2%) | $92.44 | $90.19 | 1.49 M | $7.66 B |
| 01/28/2026 | $92.87 | $91.63 (-1.34%) | $93.87 | $91.29 | 1.86 M | $7.65 B |
| 01/27/2026 | $93.10 | $92.68 (-0.45%) | $93.86 | $92.05 | 1.57 M | $7.74 B |
| 01/26/2026 | $93.95 | $93.28 (-0.71%) | $95.01 | $93.23 | 1.81 M | $7.79 B |
| 01/23/2026 | $97.45 | $94.47 (-3.06%) | $97.50 | $93.83 | 2.00 M | $7.89 B |
| 01/22/2026 | $97.25 | $97.69 (0.45%) | $99.01 | $96.45 | 1.40 M | $8.16 B |
| 01/21/2026 | $97.38 | $96.92 (-0.47%) | $98.41 | $96.18 | 1.55 M | $8.09 B |
| 01/20/2026 | $97.69 | $97.04 (-0.67%) | $98.10 | $96.74 | 1.64 M | $8.10 B |
| 01/16/2026 | $98.47 | $97.71 (-0.77%) | $99.49 | $95.47 | 1.69 M | $8.16 B |
| 01/15/2026 | $99.50 | $99.09 (-0.41%) | $101.50 | $98.94 | 1.83 M | $8.28 B |
| 01/14/2026 | $99.94 | $100.68 (0.74%) | $102.99 | $99.50 | 2.11 M | $8.41 B |
| 01/13/2026 | $101.00 | $99.12 (-1.86%) | $104.53 | $98.26 | 2.52 M | $8.28 B |
| 01/12/2026 | $105.00 | $100.59 (-4.2%) | $105.94 | $99.13 | 4.70 M | $8.40 B |
| 01/09/2026 | $105.80 | $106.85 (0.99%) | $108.49 | $105.04 | 1.70 M | $8.92 B |
| 01/08/2026 | $103.98 | $105.76 (1.71%) | $106.71 | $102.06 | 2.92 M | $8.83 B |
| 01/07/2026 | $105.68 | $104.40 (-1.21%) | $106.90 | $103.72 | 1.71 M | $8.72 B |
| 01/06/2026 | $104.67 | $105.53 (0.82%) | $107.13 | $104.44 | 1.68 M | $8.81 B |
| 01/05/2026 | $108.69 | $105.38 (-3.05%) | $109.02 | $103.49 | 2.75 M | $8.80 B |
| 01/02/2026 | $109.50 | $109.73 (0.21%) | $110.53 | $108.31 | 1.09 M | $9.16 B |
| 12/31/2025 | $108.87 | $108.47 (-0.37%) | $109.43 | $108.04 | 818.93 K | $9.06 B |
| 12/30/2025 | $109.24 | $109.20 (-0.04%) | $109.80 | $108.87 | 947.11 K | $9.12 B |
| 12/29/2025 | $109.07 | $109.40 (0.3%) | $109.98 | $108.07 | 1.17 M | $9.14 B |
| 12/26/2025 | $110.21 | $109.07 (-1.03%) | $110.21 | $108.70 | 992.20 K | $9.11 B |
| 12/24/2025 | $111.29 | $109.95 (-1.2%) | $111.35 | $109.58 | 622.03 K | $9.18 B |
| 12/23/2025 | $111.45 | $111.63 (0.16%) | $112.54 | $110.76 | 1.22 M | $9.32 B |
| 12/22/2025 | $111.29 | $111.39 (0.09%) | $112.13 | $110.60 | 1.50 M | $9.30 B |
| 12/19/2025 | $109.97 | $111.38 (1.28%) | $111.89 | $109.58 | 2.05 M | $9.30 B |
| 12/18/2025 | $110.50 | $110.06 (-0.4%) | $111.45 | $108.70 | 1.71 M | $9.19 B |
| 12/17/2025 | $108.81 | $110.00 (1.09%) | $111.58 | $108.81 | 2.10 M | $9.19 B |
| 12/16/2025 | $113.18 | $109.56 (-3.2%) | $114.26 | $109.17 | 2.31 M | $9.15 B |
| 12/15/2025 | $108.88 | $109.88 (0.92%) | $110.32 | $107.86 | 828.82 K | $9.18 B |
| 12/12/2025 | $109.09 | $108.61 (-0.44%) | $109.60 | $108.04 | 949.80 K | $9.07 B |
| 12/11/2025 | $108.16 | $108.57 (0.38%) | $109.98 | $107.77 | 1.11 M | $9.07 B |
| 12/10/2025 | $108.50 | $107.54 (-0.88%) | $109.00 | $106.66 | 1.32 M | $8.98 B |
| 12/09/2025 | $109.38 | $107.82 (-1.43%) | $110.42 | $107.71 | 1.05 M | $9.00 B |
| 12/08/2025 | $110.54 | $109.15 (-1.26%) | $111.30 | $109.01 | 1.01 M | $9.12 B |
| 12/05/2025 | $109.29 | $111.08 (1.64%) | $112.17 | $108.26 | 1.13 M | $9.28 B |
| 12/04/2025 | $108.53 | $109.40 (0.8%) | $109.60 | $107.73 | 830.30 K | $9.14 B |
| 12/03/2025 | $108.99 | $108.43 (-0.51%) | $110.05 | $107.78 | 1.01 M | $9.06 B |
| 12/02/2025 | $109.57 | $108.78 (-0.72%) | $111.51 | $108.71 | 1.17 M | $9.08 B |
| 12/01/2025 | $111.06 | $109.00 (-1.85%) | $111.64 | $108.68 | 1.38 M | $9.10 B |
| 11/28/2025 | $111.71 | $111.97 (0.23%) | $113.12 | $111.51 | 539.24 K | $9.35 B |
| 11/26/2025 | $111.97 | $111.84 (-0.12%) | $113.01 | $111.67 | 863.04 K | $9.34 B |
| 11/25/2025 | $109.24 | $111.67 (2.22%) | $112.31 | $109.07 | 1.25 M | $9.33 B |
| 11/24/2025 | $109.14 | $108.90 (-0.22%) | $110.46 | $108.49 | 1.32 M | $9.10 B |
| 11/21/2025 | $105.38 | $109.79 (4.18%) | $110.48 | $105.13 | 1.62 M | $9.17 B |
| 11/20/2025 | $104.01 | $104.98 (0.93%) | $106.70 | $104.01 | 958.00 K | $8.77 B |
| 11/19/2025 | $103.63 | $104.09 (0.44%) | $104.69 | $102.49 | 1.16 M | $8.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
