Planet Fitness (PLNT) Historical Stock Prices

Planet Fitness, Inc. (PLNT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Sep 3, 2026	52.14	52.43	51.04	51.50	51.50	1,008,600
Sep 2, 2026	50.73	52.46	50.46	51.68	51.68	1,305,100
Sep 1, 2026	50.77	51.31	49.89	50.47	50.47	1,535,000
Aug 31, 2026	52.74	53.00	51.47	51.60	51.60	2,439,500
Aug 28, 2026	51.76	53.59	51.76	53.33	53.33	1,515,900
Aug 27, 2026	52.44	53.35	51.69	51.70	51.70	1,648,500
Aug 26, 2026	51.94	53.78	51.94	53.29	53.29	1,319,300
Aug 25, 2026	53.67	54.13	51.61	52.54	52.54	1,619,000
Aug 24, 2026	54.16	55.37	53.63	53.86	53.86	1,544,900
Aug 21, 2026	53.29	54.52	53.21	54.20	54.20	1,708,100
Aug 20, 2026	53.81	53.83	52.66	53.12	53.12	1,370,600
Aug 19, 2026	54.17	54.17	52.39	53.95	53.95	1,738,400
Aug 18, 2026	51.71	53.79	51.06	53.36	53.36	2,347,700
Aug 17, 2026	50.42	52.75	50.03	50.63	50.63	2,256,000
Aug 14, 2026	49.15	51.20	49.15	50.36	50.36	1,452,000
Aug 13, 2026	48.00	49.22	47.58	49.10	49.10	3,056,900
Aug 12, 2026	48.79	48.80	47.75	48.26	48.26	1,640,400
Aug 11, 2026	48.68	49.22	47.71	47.92	47.92	3,005,100
Aug 10, 2026	49.60	49.90	48.41	48.96	48.96	3,219,200
Aug 7, 2026	51.53	51.55	49.97	50.01	50.01	2,904,400
Aug 6, 2026	55.50	56.26	51.13	51.21	51.21	5,238,000
Aug 5, 2026	56.14	56.94	55.64	56.59	56.59	2,357,000
Aug 4, 2026	55.72	56.20	54.75	55.97	55.97	1,421,300
Aug 3, 2026	56.32	57.40	56.02	56.23	56.23	1,659,700
Jul 31, 2026	56.23	56.38	55.20	55.91	55.91	1,221,100

Historical stock prices.