The closing price for Planet Fitness (PLNT) this year is $90.69, on Friday. It is down 9.1% for the year. The latest price is $90.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $90.33 | $90.79 | $88.74 | $90.69 | 1,222,300 |
October 30 2025 | $91.21 | $92.30 | $89.72 | $89.98 | 1,827,400 |
October 29 2025 | $93.53 | $93.53 | $90.39 | $91.50 | 1,778,100 |
October 28 2025 | $95.77 | $96.37 | $93.48 | $93.65 | 1,139,900 |
October 27 2025 | $99.36 | $99.36 | $96.23 | $96.28 | 1,600,700 |
October 24 2025 | $96.66 | $98.84 | $96.50 | $98.40 | 1,006,600 |
October 23 2025 | $96.63 | $96.76 | $94.05 | $95.96 | 939,400 |
October 22 2025 | $96.31 | $97.60 | $96.12 | $96.69 | 1,133,900 |
October 21 2025 | $95.04 | $96.59 | $94.55 | $96.53 | 735,539 |
October 20 2025 | $94.92 | $95.62 | $94.37 | $95.24 | 895,278 |
October 17 2025 | $93.73 | $94.76 | $92.66 | $94.23 | 888,500 |
October 16 2025 | $94.19 | $94.97 | $91.82 | $92.58 | 1,386,100 |
October 15 2025 | $94.22 | $95.51 | $93.71 | $94.26 | 1,375,500 |
October 14 2025 | $92.30 | $95.60 | $91.97 | $94.73 | 1,491,600 |
October 13 2025 | $93.28 | $94.24 | $91.58 | $92.67 | 1,496,900 |
October 10 2025 | $94.36 | $94.47 | $93.06 | $93.62 | 1,319,200 |
October 09 2025 | $95.63 | $95.65 | $93.57 | $94.27 | 1,592,500 |
October 08 2025 | $97.25 | $97.44 | $95.76 | $95.91 | 919,600 |
October 07 2025 | $98.32 | $98.32 | $96.53 | $96.80 | 1,008,600 |
October 06 2025 | $101.15 | $101.62 | $97.64 | $97.96 | 1,468,500 |
October 03 2025 | $102.78 | $102.89 | $98.79 | $100.63 | 1,790,700 |
October 02 2025 | $102.78 | $104.40 | $102.07 | $102.70 | 719,200 |
October 01 2025 | $103.51 | $103.51 | $101.46 | $103.06 | 896,100 |
September 30 2025 | $104.56 | $105.07 | $103.55 | $103.80 | 995,276 |
September 29 2025 | $104.08 | $105.19 | $103.51 | $105.17 | 890,386 |
Daily pricing data for Planet Fitness dates back to 8/6/2015, and may be incomplete.
