Planet Fitness (PLNT) Historical Stock Prices

Planet Fitness, Inc. (PLNT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 24, 2026	52.20	54.00	52.04	53.86	53.86	1,781,700
Jun 23, 2026	50.72	52.05	50.50	51.84	51.84	1,232,000
Jun 22, 2026	51.84	52.30	50.85	51.06	51.06	2,044,900
Jun 18, 2026	50.94	53.13	50.14	52.98	52.98	3,383,600
Jun 17, 2026	49.99	51.20	49.58	50.21	50.21	1,819,100
Jun 16, 2026	50.10	50.92	49.33	50.32	50.32	1,957,100
Jun 15, 2026	50.97	51.71	49.86	49.98	49.98	2,205,000
Jun 12, 2026	51.28	51.94	50.66	51.01	51.01	1,767,400
Jun 11, 2026	50.20	51.60	49.71	51.48	51.48	1,578,800
Jun 10, 2026	51.33	51.69	50.31	50.60	50.60	1,734,700
Jun 9, 2026	50.65	51.90	50.10	50.96	50.96	2,325,200
Jun 8, 2026	50.19	52.31	49.59	50.73	50.73	2,077,800
Jun 5, 2026	50.60	52.87	50.19	50.68	50.68	1,611,000
Jun 4, 2026	52.44	52.66	50.91	51.33	51.33	1,780,800
Jun 3, 2026	52.76	52.77	50.67	51.53	51.53	2,541,800
Jun 2, 2026	52.95	54.20	51.87	53.31	53.31	1,832,600
Jun 1, 2026	52.95	53.20	51.66	52.88	52.88	2,096,200
May 29, 2026	52.83	54.38	52.50	53.51	53.51	1,988,700
May 28, 2026	51.76	53.37	51.26	52.90	52.90	1,422,500
May 27, 2026	52.47	53.36	51.69	51.99	51.99	1,845,200
May 26, 2026	51.20	53.04	50.68	52.57	52.57	2,076,200
May 22, 2026	50.62	52.22	50.60	52.05	52.05	1,846,800
May 21, 2026	50.00	51.17	49.16	50.48	50.48	2,754,400
May 20, 2026	51.81	52.01	49.62	50.24	50.24	2,761,700
May 19, 2026	54.26	55.03	51.28	51.65	51.65	3,988,500

Historical stock prices.