Planet Fitness (PLNT) Historical Stock Prices

Planet Fitness, Inc. (PLNT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 18, 2026	52.27	54.20	51.80	54.13	54.13	3,131,000
May 15, 2026	52.00	53.49	51.34	52.64	52.64	3,265,400
May 14, 2026	50.94	53.15	50.46	51.50	51.50	3,323,800
May 13, 2026	49.10	50.66	48.02	50.59	50.59	3,523,300
May 12, 2026	49.54	51.61	49.25	49.49	49.49	6,091,000
May 11, 2026	45.66	48.57	45.19	48.40	48.40	5,324,000
May 8, 2026	42.52	46.50	41.50	45.88	45.88	7,629,100
May 7, 2026	44.83	45.00	37.03	44.01	44.01	17,245,900
May 6, 2026	64.31	65.23	63.83	63.96	63.96	3,960,200
May 5, 2026	63.38	65.07	63.38	64.31	64.31	3,134,400
May 4, 2026	64.69	65.13	62.38	63.29	63.29	2,418,000
May 1, 2026	67.67	68.47	65.32	65.38	65.38	1,531,500
Apr 30, 2026	64.00	66.68	64.00	66.67	66.67	1,938,300
Apr 29, 2026	64.02	64.93	63.41	64.19	64.19	1,550,200
Apr 28, 2026	67.00	67.70	63.88	64.46	64.46	2,588,700
Apr 27, 2026	69.42	70.59	66.53	66.57	66.57	1,456,600
Apr 24, 2026	69.27	69.77	68.26	69.62	69.62	972,100
Apr 23, 2026	70.94	71.07	67.82	69.12	69.12	1,658,600
Apr 22, 2026	71.78	72.25	70.85	71.18	71.18	1,118,500
Apr 21, 2026	73.65	74.29	71.37	71.98	71.98	932,600
Apr 20, 2026	72.55	75.19	72.46	73.70	73.70	1,469,200
Apr 17, 2026	71.47	73.29	71.45	72.77	72.77	1,584,000
Apr 16, 2026	72.25	72.88	71.14	71.46	71.46	874,900
Apr 15, 2026	71.86	72.64	71.60	72.22	72.22	1,028,400
Apr 14, 2026	70.06	71.84	70.02	71.80	71.80	1,193,700

Historical stock prices.