Planet Fitness, Inc.
49.88USD
+0.0000 (+0.00%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 49.88 | 1,548,300 |
| Fr 09/04/26 | 50.87 | 1,129,800 |
| Th 09/03/26 | 51.50 | 1,008,600 |
| We 09/02/26 | 51.68 | 1,305,100 |
| Tu 09/01/26 | 50.47 | 1,475,679 |
| Mo 08/31/26 | 51.60 | 2,147,070 |
| Fr 08/28/26 | 53.33 | 1,515,882 |
| Th 08/27/26 | 51.70 | 1,648,446 |
| We 08/26/26 | 53.29 | 1,319,288 |
| Tu 08/25/26 | 52.54 | 1,618,921 |
| Mo 08/24/26 | 53.86 | 1,544,817 |
| Fr 08/21/26 | 54.20 | 1,708,100 |
| Th 08/20/26 | 53.12 | 1,370,600 |
| We 08/19/26 | 53.95 | 1,738,400 |
| Tu 08/18/26 | 53.36 | 2,347,700 |
| Mo 08/17/26 | 50.63 | 2,256,000 |
| Fr 08/14/26 | 50.36 | 1,452,000 |
| Th 08/13/26 | 49.10 | 3,056,900 |
| We 08/12/26 | 48.26 | 1,640,400 |
| Tu 08/11/26 | 47.92 | 3,005,100 |
| Mo 08/10/26 | 48.96 | 3,219,200 |
| Fr 08/07/26 | 50.01 | 2,904,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 51.21 | 5,238,000 |
| We 08/05/26 | 56.59 | 2,357,000 |
| Tu 08/04/26 | 55.97 | 1,421,300 |
| Mo 08/03/26 | 56.23 | 1,659,700 |
| Fr 07/31/26 | 55.91 | 1,221,100 |
| Th 07/30/26 | 55.98 | 1,722,600 |
| We 07/29/26 | 56.19 | 2,032,100 |
| Tu 07/28/26 | 55.94 | 2,491,100 |
| Mo 07/27/26 | 54.22 | 3,276,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 52.30 | 1,222,100 |
| Mo 07/06/26 | 52.42 | 1,237,400 |
| Th 07/02/26 | 53.45 | 1,760,000 |
| We 07/01/26 | 52.69 | 2,025,200 |
| Tu 06/30/26 | 52.17 | 1,296,000 |
| Mo 06/29/26 | 51.58 | 1,753,400 |
| Fr 06/26/26 | 52.74 | 2,033,200 |
| Th 06/25/26 | 51.94 | 1,796,000 |
| We 06/24/26 | 53.86 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 51.53 | 2,541,800 |
| Tu 06/02/26 | 53.31 | 1,832,600 |
| Mo 06/01/26 | 52.88 | 2,096,200 |
| Fr 05/29/26 | 53.51 | 1,988,700 |
| Th 05/28/26 | 52.90 | 1,422,500 |
| We 05/27/26 | 51.99 | 1,845,200 |
| Tu 05/26/26 | 52.57 | 2,076,200 |
| Fr 05/22/26 | 52.05 | 1,846,800 |
| Th 05/21/26 | 50.48 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 65.38 | 1,531,500 |
| Th 04/30/26 | 66.67 | 1,938,300 |
| We 04/29/26 | 64.19 | 1,550,200 |
| Tu 04/28/26 | 64.46 | 2,588,700 |
| Mo 04/27/26 | 66.57 | 1,456,600 |
| Fr 04/24/26 | 69.62 | 972,100 |
| Th 04/23/26 | 69.12 | 1,658,600 |
| We 04/22/26 | 71.18 | 1,118,500 |
| Tu 04/21/26 | 71.98 | 932,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 74.38 | 1,317,700 |
| Mo 03/30/26 | 73.73 | 1,294,800 |
| Fr 03/27/26 | 73.80 | 1,064,900 |
| Th 03/26/26 | 75.40 | 986,900 |
| We 03/25/26 | 75.16 | 1,071,700 |
| Tu 03/24/26 | 75.21 | 1,850,900 |
| Mo 03/23/26 | 74.95 | 1,472,300 |
| Fr 03/20/26 | 74.34 | 2,046,400 |
| Th 03/19/26 | 76.04 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 82.15 | 1,855,300 |
| Th 02/26/26 | 83.77 | 2,982,900 |
| We 02/25/26 | 80.05 | 4,401,000 |
| Tu 02/24/26 | 82.61 | 5,613,400 |
| Mo 02/23/26 | 90.75 | 3,038,800 |
| Fr 02/20/26 | 90.65 | 2,084,400 |
| Th 02/19/26 | 91.13 | 1,677,800 |
| We 02/18/26 | 93.89 | 1,539,900 |
| Tu 02/17/26 | 92.58 | 2,064,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 92.68 | 1,569,800 |
| Mo 01/26/26 | 93.28 | 1,813,000 |
| Fr 01/23/26 | 94.47 | 2,003,800 |
| Th 01/22/26 | 97.69 | 1,400,700 |
| We 01/21/26 | 96.92 | 1,549,400 |
| Tu 01/20/26 | 97.04 | 1,638,100 |
| Fr 01/16/26 | 97.71 | 1,687,300 |
| Th 01/15/26 | 99.09 | 1,828,100 |
| We 01/14/26 | 100.68 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 111.63 | 1,222,600 |
| Mo 12/22/25 | 111.39 | 1,496,700 |
| Fr 12/19/25 | 111.38 | 2,050,000 |
| Th 12/18/25 | 110.06 | 1,713,200 |
| We 12/17/25 | 110.00 | 2,097,800 |
| Tu 12/16/25 | 109.56 | 2,310,400 |
| Mo 12/15/25 | 109.88 | 828,800 |
| Fr 12/12/25 | 108.61 | 949,800 |
| Th 12/11/25 | 108.57 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 104.98 | 958,000 |
| We 11/19/25 | 104.09 | 1,160,000 |
| Tu 11/18/25 | 103.41 | 1,269,000 |
| Mo 11/17/25 | 102.23 | 1,984,700 |
| Fr 11/14/25 | 105.91 | 1,409,400 |
| Th 11/13/25 | 107.11 | 2,965,800 |
| We 11/12/25 | 103.77 | 1,582,000 |
| Tu 11/11/25 | 105.85 | 1,739,900 |
| Mo 11/10/25 | 105.22 | 1,659,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 96.53 | 735,500 |
| Mo 10/20/25 | 95.24 | 895,300 |
| Fr 10/17/25 | 94.23 | 888,500 |
| Th 10/16/25 | 92.58 | 1,386,100 |
| We 10/15/25 | 94.26 | 1,375,500 |
| Tu 10/14/25 | 94.73 | 1,491,600 |
| Mo 10/13/25 | 92.67 | 1,496,900 |
| Fr 10/10/25 | 93.62 | 1,319,200 |
| Th 10/09/25 | 94.27 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 101.00 | 1,367,100 |
| Th 09/18/25 | 100.28 | 962,600 |
| We 09/17/25 | 98.64 | 1,643,200 |
| Tu 09/16/25 | 100.77 | 1,791,500 |
| Mo 09/15/25 | 100.56 | 1,099,700 |
| Fr 09/12/25 | 101.77 | 813,700 |
| Th 09/11/25 | 103.43 | 1,140,000 |
| We 09/10/25 | 101.48 | 986,700 |
| Tu 09/09/25 | 102.58 | 753,800 |
| Fr 07/24/26 | 53.48 | 1,762,900 |
| Th 07/23/26 | 54.23 | 1,401,000 |
| We 07/22/26 | 54.05 | 1,409,700 |
| Tu 07/21/26 | 55.08 | 1,656,200 |
| Mo 07/20/26 | 55.25 | 2,662,400 |
| Fr 07/17/26 | 52.36 | 1,675,200 |
| Th 07/16/26 | 52.88 | 1,608,900 |
| We 07/15/26 | 52.24 | 2,122,400 |
| Tu 07/14/26 | 50.90 | 1,688,100 |
| Mo 07/13/26 | 50.50 | 1,519,900 |
| Fr 07/10/26 | 51.33 | 1,024,300 |
| Th 07/09/26 | 51.38 | 1,411,400 |
| We 07/08/26 | 51.69 | 1,226,800 |
| 1,781,700 |
| Tu 06/23/26 | 51.84 | 1,232,000 |
| Mo 06/22/26 | 51.06 | 2,044,900 |
| Th 06/18/26 | 52.98 | 3,383,600 |
| We 06/17/26 | 50.21 | 1,819,100 |
| Tu 06/16/26 | 50.32 | 1,957,100 |
| Mo 06/15/26 | 49.98 | 2,205,000 |
| Fr 06/12/26 | 51.01 | 1,767,400 |
| Th 06/11/26 | 51.48 | 1,578,800 |
| We 06/10/26 | 50.60 | 1,734,700 |
| Tu 06/09/26 | 50.96 | 2,325,200 |
| Mo 06/08/26 | 50.73 | 2,077,800 |
| Fr 06/05/26 | 50.68 | 1,611,000 |
| Th 06/04/26 | 51.33 | 1,780,800 |
| 2,754,400 |
| We 05/20/26 | 50.24 | 2,761,700 |
| Tu 05/19/26 | 51.65 | 3,988,500 |
| Mo 05/18/26 | 54.13 | 3,131,000 |
| Fr 05/15/26 | 52.64 | 3,265,400 |
| Th 05/14/26 | 51.50 | 3,323,800 |
| We 05/13/26 | 50.59 | 3,523,300 |
| Tu 05/12/26 | 49.49 | 6,091,000 |
| Mo 05/11/26 | 48.40 | 5,324,000 |
| Fr 05/08/26 | 45.88 | 7,629,100 |
| Th 05/07/26 | 44.01 | 17,245,900 |
| We 05/06/26 | 63.96 | 3,960,200 |
| Tu 05/05/26 | 64.31 | 3,134,400 |
| Mo 05/04/26 | 63.29 | 2,418,000 |
| Mo 04/20/26 | 73.70 | 1,469,200 |
| Fr 04/17/26 | 72.77 | 1,584,000 |
| Th 04/16/26 | 71.46 | 874,900 |
| We 04/15/26 | 72.22 | 1,028,400 |
| Tu 04/14/26 | 71.80 | 1,193,700 |
| Mo 04/13/26 | 70.24 | 1,295,400 |
| Fr 04/10/26 | 70.40 | 930,000 |
| Th 04/09/26 | 72.41 | 1,392,400 |
| We 04/08/26 | 73.97 | 1,079,800 |
| Tu 04/07/26 | 74.24 | 1,044,300 |
| Mo 04/06/26 | 73.48 | 670,900 |
| Th 04/02/26 | 73.29 | 1,278,300 |
| We 04/01/26 | 72.14 | 1,873,400 |
| 1,432,700 |
| We 03/18/26 | 74.65 | 1,430,500 |
| Tu 03/17/26 | 74.05 | 1,356,300 |
| Mo 03/16/26 | 75.30 | 1,499,000 |
| Fr 03/13/26 | 73.62 | 2,336,200 |
| Th 03/12/26 | 74.76 | 1,410,100 |
| We 03/11/26 | 77.92 | 1,527,700 |
| Tu 03/10/26 | 76.29 | 2,565,100 |
| Mo 03/09/26 | 77.89 | 2,268,800 |
| Fr 03/06/26 | 78.66 | 1,726,900 |
| Th 03/05/26 | 79.94 | 2,167,900 |
| We 03/04/26 | 81.39 | 1,686,500 |
| Tu 03/03/26 | 82.83 | 1,814,800 |
| Mo 03/02/26 | 81.84 | 1,923,900 |
| Fr 02/13/26 | 90.70 | 1,642,200 |
| Th 02/12/26 | 88.66 | 2,684,300 |
| We 02/11/26 | 92.07 | 1,340,200 |
| Tu 02/10/26 | 93.01 | 1,268,200 |
| Mo 02/09/26 | 91.70 | 1,124,700 |
| Fr 02/06/26 | 91.61 | 2,036,200 |
| Th 02/05/26 | 90.61 | 1,314,400 |
| We 02/04/26 | 92.18 | 1,258,500 |
| Tu 02/03/26 | 90.76 | 1,731,900 |
| Mo 02/02/26 | 91.28 | 1,395,800 |
| Fr 01/30/26 | 91.04 | 1,356,500 |
| Th 01/29/26 | 91.77 | 1,493,100 |
| We 01/28/26 | 91.63 | 1,861,300 |
| 2,109,200 |
| Tu 01/13/26 | 99.12 | 2,522,500 |
| Mo 01/12/26 | 100.59 | 4,698,700 |
| Fr 01/09/26 | 106.85 | 1,701,800 |
| Th 01/08/26 | 105.76 | 2,919,500 |
| We 01/07/26 | 104.40 | 1,714,300 |
| Tu 01/06/26 | 105.53 | 1,683,900 |
| Mo 01/05/26 | 105.38 | 2,748,100 |
| Fr 01/02/26 | 109.73 | 1,090,700 |
| We 12/31/25 | 108.47 | 818,900 |
| Tu 12/30/25 | 109.20 | 947,100 |
| Mo 12/29/25 | 109.40 | 1,166,500 |
| Fr 12/26/25 | 109.07 | 992,200 |
| We 12/24/25 | 109.95 | 622,000 |
| 1,111,500 |
| We 12/10/25 | 107.54 | 1,317,200 |
| Tu 12/09/25 | 107.82 | 1,053,000 |
| Mo 12/08/25 | 109.15 | 1,009,200 |
| Fr 12/05/25 | 111.08 | 1,131,200 |
| Th 12/04/25 | 109.40 | 830,300 |
| We 12/03/25 | 108.43 | 1,013,900 |
| Tu 12/02/25 | 108.78 | 1,165,700 |
| Mo 12/01/25 | 109.00 | 1,383,000 |
| Fr 11/28/25 | 111.97 | 539,200 |
| We 11/26/25 | 111.84 | 863,000 |
| Tu 11/25/25 | 111.67 | 1,248,800 |
| Mo 11/24/25 | 108.90 | 1,320,200 |
| Fr 11/21/25 | 109.79 | 1,618,600 |
| Fr 11/07/25 | 106.35 | 2,138,300 |
| Th 11/06/25 | 103.24 | 4,043,600 |
| We 11/05/25 | 91.70 | 2,473,100 |
| Tu 11/04/25 | 91.32 | 1,653,500 |
| Mo 11/03/25 | 91.92 | 1,908,600 |
| Fr 10/31/25 | 90.69 | 1,222,300 |
| Th 10/30/25 | 89.98 | 1,827,400 |
| We 10/29/25 | 91.50 | 1,778,100 |
| Tu 10/28/25 | 93.65 | 1,139,900 |
| Mo 10/27/25 | 96.28 | 1,600,700 |
| Fr 10/24/25 | 98.40 | 1,006,600 |
| Th 10/23/25 | 95.96 | 939,400 |
| We 10/22/25 | 96.69 | 1,133,900 |
| 1,592,500 |
| We 10/08/25 | 95.91 | 919,600 |
| Tu 10/07/25 | 96.80 | 1,008,600 |
| Mo 10/06/25 | 97.96 | 1,468,500 |
| Fr 10/03/25 | 100.63 | 1,790,700 |
| Th 10/02/25 | 102.70 | 719,200 |
| We 10/01/25 | 103.06 | 896,100 |
| Tu 09/30/25 | 103.80 | 995,200 |
| Mo 09/29/25 | 105.17 | 890,400 |
| Fr 09/26/25 | 103.66 | 1,044,100 |
| Th 09/25/25 | 103.39 | 852,900 |
| We 09/24/25 | 103.24 | 1,982,800 |
| Tu 09/23/25 | 99.39 | 1,358,700 |
| Mo 09/22/25 | 101.79 | 1,035,400 |
| Mo 09/08/25 | 104.23 | 912,600 |