Planet Fitness (PLNT) Historical Stock Prices

Planet Fitness, Inc. (PLNT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 9, 2026	44.72	48.20	44.72	47.98	47.98	3,134,300
Oct 8, 2026	42.88	44.06	42.82	44.03	44.03	2,507,700
Oct 7, 2026	42.19	43.37	42.00	43.09	43.09	1,734,200
Oct 6, 2026	41.92	42.82	41.76	42.25	42.25	1,881,400
Oct 5, 2026	42.10	42.51	40.94	42.07	42.07	2,210,200
Oct 2, 2026	42.08	43.08	41.76	42.41	42.41	1,713,700
Oct 1, 2026	42.49	42.97	41.24	41.85	41.85	2,151,600
Sep 30, 2026	40.90	42.86	40.68	42.22	42.22	3,988,400
Sep 29, 2026	40.61	40.97	40.25	40.74	40.74	2,456,700
Sep 28, 2026	42.38	42.50	40.25	40.50	40.50	3,605,100
Sep 25, 2026	41.97	43.16	40.73	42.68	42.68	3,625,400
Sep 24, 2026	41.51	42.09	39.90	40.72	40.72	3,321,700
Sep 23, 2026	42.69	42.73	40.56	41.00	41.00	5,440,000
Sep 22, 2026	48.23	48.33	41.79	42.60	42.60	7,461,100
Sep 21, 2026	49.54	49.54	46.75	47.05	47.05	2,782,100
Sep 18, 2026	49.87	50.59	49.09	49.49	49.49	3,834,200
Sep 17, 2026	50.38	51.58	49.69	49.91	49.91	1,799,600
Sep 16, 2026	50.43	51.00	49.49	50.02	50.02	2,066,000
Sep 15, 2026	50.85	51.30	49.53	50.81	50.81	1,361,100
Sep 14, 2026	51.12	52.20	50.50	51.16	51.16	1,658,800
Sep 11, 2026	51.00	51.38	50.26	50.75	50.75	1,459,200
Sep 10, 2026	49.82	50.16	49.08	49.98	49.98	2,024,200
Sep 9, 2026	49.27	50.00	48.55	49.88	49.88	2,372,200
Sep 8, 2026	51.12	51.65	49.79	49.88	49.88	1,548,300
Sep 4, 2026	51.22	51.44	50.43	50.87	50.87	1,129,800

Historical stock prices.