The closing price for Planet Fitness (PLNT) this year is $106.23, yesterday. It is up 6.5% for the year. The latest price is $106.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 12 2025 | $105.93 | $107.28 | $104.42 | $106.23 | 1,647,200 |
August 11 2025 | $106.93 | $107.87 | $105.68 | $105.87 | 1,263,900 |
August 08 2025 | $104.22 | $107.14 | $103.76 | $106.63 | 1,561,200 |
August 07 2025 | $105.99 | $107.76 | $104.38 | $105.38 | 2,520,500 |
August 06 2025 | $101.84 | $107.00 | $97.72 | $106.12 | 5,427,200 |
August 05 2025 | $110.17 | $112.58 | $109.11 | $109.27 | 1,870,500 |
August 04 2025 | $109.03 | $110.41 | $107.73 | $110.28 | 1,494,800 |
August 01 2025 | $108.53 | $108.84 | $106.27 | $107.61 | 1,159,100 |
July 31 2025 | $110.88 | $111.89 | $108.88 | $109.19 | 1,228,800 |
July 30 2025 | $110.42 | $112.13 | $109.92 | $111.03 | 1,662,100 |
July 29 2025 | $111.23 | $111.66 | $110.22 | $110.45 | 956,500 |
July 28 2025 | $112.74 | $112.91 | $110.68 | $111.23 | 976,000 |
July 25 2025 | $112.57 | $113.17 | $111.39 | $112.75 | 765,100 |
July 24 2025 | $113.02 | $114.02 | $111.86 | $112.41 | 999,000 |
July 23 2025 | $113.96 | $114.47 | $111.95 | $113.00 | 937,800 |
July 22 2025 | $110.48 | $113.96 | $109.82 | $113.55 | 1,492,500 |
July 21 2025 | $112.55 | $112.56 | $110.02 | $110.02 | 1,072,100 |
July 18 2025 | $110.47 | $112.73 | $109.84 | $112.48 | 1,289,500 |
July 17 2025 | $109.14 | $111.32 | $109.14 | $110.14 | 1,287,700 |
July 16 2025 | $110.10 | $112.08 | $109.20 | $109.57 | 1,528,700 |
July 15 2025 | $111.33 | $113.15 | $109.13 | $109.55 | 1,608,007 |
July 14 2025 | $110.10 | $112.03 | $109.68 | $111.33 | 1,068,629 |
July 11 2025 | $108.26 | $110.91 | $107.01 | $110.43 | 1,022,500 |
July 10 2025 | $105.82 | $108.89 | $105.45 | $108.28 | 1,355,500 |
July 09 2025 | $106.50 | $107.26 | $104.39 | $105.57 | 1,032,700 |
Daily pricing data for Planet Fitness dates back to 8/6/2015, and may be incomplete.
