Planet Fitness (PLNT) Historical Stock Prices

Planet Fitness, Inc. (PLNT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jul 30, 2026	55.38	56.12	54.08	55.98	55.98	1,722,600
Jul 29, 2026	55.91	57.02	55.14	56.19	56.19	2,032,100
Jul 28, 2026	54.97	56.25	54.32	55.94	55.94	2,491,100
Jul 27, 2026	54.21	54.65	53.01	54.22	54.22	3,276,000
Jul 24, 2026	54.84	55.14	53.33	53.48	53.48	1,762,900
Jul 23, 2026	53.84	54.49	53.15	54.23	54.23	1,401,000
Jul 22, 2026	53.13	54.92	52.92	54.05	54.05	1,409,700
Jul 21, 2026	55.50	56.20	54.25	55.08	55.08	1,656,200
Jul 20, 2026	53.00	56.18	53.00	55.25	55.25	2,662,400
Jul 17, 2026	52.84	53.56	52.08	52.36	52.36	1,675,200
Jul 16, 2026	52.28	53.43	52.10	52.88	52.88	1,608,900
Jul 15, 2026	50.76	52.44	50.18	52.24	52.24	2,122,400
Jul 14, 2026	50.35	51.27	49.94	50.90	50.90	1,688,100
Jul 13, 2026	51.05	51.70	50.45	50.50	50.50	1,519,900
Jul 10, 2026	51.83	52.22	51.04	51.33	51.33	1,024,300
Jul 9, 2026	51.02	51.71	50.22	51.38	51.38	1,411,400
Jul 8, 2026	51.65	51.98	50.88	51.69	51.69	1,226,800
Jul 7, 2026	53.00	53.54	52.04	52.30	52.30	1,222,100
Jul 6, 2026	52.69	52.98	51.52	52.42	52.42	1,237,400
Jul 2, 2026	53.72	54.47	52.89	53.45	53.45	1,760,000
Jul 1, 2026	52.66	53.23	51.69	52.69	52.69	2,025,200
Jun 30, 2026	51.71	52.49	51.22	52.17	52.17	1,296,000
Jun 29, 2026	53.03	53.32	51.55	51.58	51.58	1,753,400
Jun 26, 2026	52.14	53.41	51.88	52.74	52.74	2,033,200
Jun 25, 2026	53.02	53.40	50.92	51.94	51.94	1,796,000

Historical stock prices.