The average closing price for Planet Fitness (PLNT) all-time is $58.98. The latest price is $103.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $104.06 | $105.59 | $97.85 | $103.80 | 23,995,800 |
August 2025 | $108.53 | $112.58 | $97.72 | $104.80 | 30,039,100 |
July 2025 | $108.78 | $114.47 | $103.58 | $109.19 | 25,493,059 |
June 2025 | $102.86 | $110.95 | $99.07 | $109.05 | 30,126,743 |
May 2025 | $94.54 | $106.75 | $92.78 | $102.83 | 38,360,900 |
April 2025 | $96.87 | $99.56 | $87.72 | $94.59 | 26,353,800 |
March 2025 | $93.07 | $103.00 | $90.19 | $96.61 | 31,221,900 |
February 2025 | $106.12 | $109.22 | $88.76 | $92.55 | 34,808,900 |
January 2025 | $99.76 | $110.00 | $97.56 | $108.16 | 29,272,900 |
December 2024 | $98.87 | $102.90 | $96.93 | $98.87 | 18,240,400 |
November 2024 | $78.82 | $102.81 | $77.79 | $99.55 | 27,166,300 |
October 2024 | $81.25 | $83.86 | $77.77 | $78.52 | 23,881,700 |
September 2024 | $80.65 | $85.08 | $78.37 | $81.22 | 22,405,200 |
August 2024 | $74.30 | $82.82 | $68.75 | $81.21 | 37,952,700 |
July 2024 | $73.68 | $79.09 | $71.30 | $73.70 | 27,471,700 |
June 2024 | $63.95 | $75.38 | $62.42 | $73.59 | 31,802,900 |
May 2024 | $59.60 | $68.50 | $58.51 | $63.64 | 42,096,600 |
April 2024 | $63.50 | $65.45 | $57.64 | $59.84 | 39,071,800 |
March 2024 | $62.14 | $67.71 | $54.35 | $62.63 | 39,293,800 |
February 2024 | $67.95 | $70.76 | $61.05 | $62.05 | 30,004,200 |
January 2024 | $72.90 | $75.86 | $67.58 | $67.76 | 29,955,700 |
December 2023 | $67.74 | $74.26 | $67.02 | $73.00 | 21,589,400 |
November 2023 | $55.22 | $68.30 | $53.31 | $67.94 | 34,246,400 |
October 2023 | $48.86 | $55.97 | $46.50 | $55.27 | 35,396,300 |
September 2023 | $61.34 | $62.00 | $44.13 | $49.18 | 58,020,300 |
Daily pricing data for Planet Fitness dates back to 8/6/2015, and may be incomplete.
