Planet Fitness (PLNT) Historical Stock Prices

Planet Fitness, Inc. (PLNT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 13, 2026	60.72	61.26	60.38	61.18	61.18	790,100
Nov 12, 2026	61.04	61.85	59.94	60.15	60.15	1,114,700
Nov 11, 2026	60.88	61.84	60.71	61.19	61.19	1,081,400
Nov 10, 2026	61.10	61.49	60.11	61.34	61.34	1,141,800
Nov 9, 2026	60.02	61.74	59.43	61.11	61.11	1,762,900
Nov 6, 2026	58.54	60.95	58.54	60.31	60.31	2,028,600
Nov 5, 2026	58.03	60.22	57.74	60.07	60.07	2,698,400
Nov 4, 2026	55.88	57.97	55.06	57.34	57.34	1,949,100
Nov 3, 2026	55.45	55.93	54.60	55.03	55.03	1,437,300
Nov 2, 2026	54.83	55.89	54.46	55.65	55.65	1,473,300
Oct 30, 2026	54.10	54.30	53.23	53.58	53.58	1,576,500
Oct 29, 2026	53.70	54.38	53.21	53.72	53.72	1,043,300
Oct 28, 2026	52.61	53.59	52.20	52.63	52.63	1,308,200
Oct 27, 2026	52.65	52.90	51.50	52.26	52.26	1,140,200
Oct 26, 2026	52.07	53.20	51.50	52.44	52.44	1,343,000
Oct 23, 2026	53.08	53.58	52.11	52.52	52.52	1,637,200
Oct 22, 2026	52.21	54.44	51.85	53.27	53.27	2,694,300
Oct 21, 2026	52.38	52.51	51.13	51.69	51.69	1,635,200
Oct 20, 2026	53.21	53.78	52.77	52.96	52.96	1,734,000
Oct 19, 2026	51.08	52.91	50.52	52.89	52.89	2,206,900
Oct 16, 2026	49.48	51.90	49.38	50.92	50.92	2,480,900
Oct 15, 2026	47.66	49.83	47.42	49.41	49.41	1,925,800
Oct 14, 2026	47.27	47.41	45.87	46.95	46.95	2,423,700
Oct 13, 2026	48.06	48.23	46.69	47.45	47.45	1,670,900
Oct 12, 2026	48.16	48.71	47.31	47.89	47.89	1,920,900

Historical stock prices.