99.55
price down icon1.46%   -1.47
after-market After Hours: 99.55
loading

Planet Fitness Inc Stock (PLNT) Price History

The historical daily chart and data for Planet Fitness Inc stock (PLNT), show that the latest closing stock price as of November 29, 2024, is $99.55.
  • Planet Fitness Inc all-time high stock price is $102.81, occurred on November 27, 2024.
  • The lowest Planet Fitness Inc stock price recorded was $13.23 on February 11, 2016. Since then, Planet Fitness Inc's stock price has risen over 652.46% to $99.55 now.
  • The 52-week high stock price for PLNT is $102.81, representing a 3.27% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for PLNT is $54.35, indicating a -45.40% decrease from the current share price, occurred on March 20, 2024.
  • The closing price of Planet Fitness Inc (PLNT) stock in the beginning of 2023 was $91.99. The stock closed the year at $78.80, a loss of over -14.34% for the year.
The table below shows more information about PLNT historical price data:
Date High Low High - Low Volume % Change
Nov 29, 2024 $101.2 $99.25 $1.96 393,931.0 -1.46%
Nov 27, 2024 $102.8 $100.3 $2.47 714,727.0 -0.54%
Nov 26, 2024 $101.7 $100.0 $1.64 630,591.0 +0.61%
Nov 25, 2024 $102.2 $99.80 $2.40 1,393,627.0 -0.57%
Nov 22, 2024 $101.8 $99.53 $2.23 1,297,203.0 +1.51%
Nov 21, 2024 $100.6 $97.86 $2.77 1,218,179.0 +1.77%
Nov 20, 2024 $98.82 $96.61 $2.21 779,798.0 +0.42%
Nov 19, 2024 $98.15 $95.29 $2.86 940,217.0 +0.87%
Nov 18, 2024 $97.33 $94.95 $2.38 1,020,730.0 +1.85%
Nov 15, 2024 $96.66 $94.44 $2.22 766,330.0 -0.98%
Nov 14, 2024 $97.34 $95.32 $2.02 950,688.0 -0.64%
Nov 13, 2024 $97.07 $95.05 $2.02 1,126,944.0 +2.26%
Nov 12, 2024 $95.00 $92.42 $2.58 1,004,387.0 -0.54%
Nov 11, 2024 $96.94 $94.62 $2.32 1,427,382.0 -0.12%
Nov 08, 2024 $97.19 $92.23 $4.96 1,959,825.0 +1.21%
Nov 07, 2024 $98.59 $92.00 $6.59 5,398,922.0 +11.25%
Nov 06, 2024 $85.07 $80.85 $4.22 3,044,793.0 +6.12%
Nov 05, 2024 $79.82 $77.79 $2.03 974,018.0 +1.09%
Nov 04, 2024 $80.39 $78.38 $2.01 981,930.0 -0.08%
Nov 01, 2024 $79.60 $78.80 $0.80 591,478.0 +0.57%

Planet Fitness Inc Stock (PLNT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Planet Fitness Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PLNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Planet Fitness Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Planet Fitness Inc Stock (PLNT) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $102.8 $77.79 $25.02 27,009,631.0 +26.78%
Oct, 2024 $83.86 $77.77 $6.09 23,444,415.0 -3.32%
Sep, 2024 $85.08 $78.37 $6.71 21,346,582.0 +0.01%
Aug, 2024 $82.82 $68.75 $14.07 36,443,222.0 +10.19%
Jul, 2024 $79.09 $71.30 $7.79 26,913,857.0 +0.15%
Jun, 2024 $75.38 $62.42 $12.96 31,169,404.0 +15.63%
May, 2024 $68.50 $58.51 $9.99 40,174,915.0 +6.35%
Apr, 2024 $65.45 $57.64 $7.81 39,211,771.0 -4.45%
Mar, 2024 $67.71 $54.35 $13.36 38,997,773.0 +0.93%
Feb, 2024 $70.76 $61.05 $9.71 29,875,617.0 -8.43%
Jan, 2024 $75.86 $67.58 $8.28 29,911,743.0 -7.18%

Planet Fitness Inc Stock (PLNT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $74.26 $67.02 $7.24 20,532,591.0 +7.45%
Nov, 2023 $68.30 $53.31 $14.99 34,151,780.0 +22.92%
Oct, 2023 $55.97 $46.50 $9.47 35,342,079.0 +12.38%
Sep, 2023 $62.00 $44.13 $17.87 57,973,036.0 -19.11%
Aug, 2023 $67.66 $57.90 $9.76 31,605,915.0 -9.98%
Jul, 2023 $70.46 $64.84 $5.62 23,966,488.0 +0.15%
Jun, 2023 $72.12 $60.22 $11.90 46,999,588.0 +5.47%
May, 2023 $84.48 $63.67 $20.81 26,957,292.0 -23.09%
Apr, 2023 $84.06 $74.19 $9.87 15,432,044.0 +7.04%
Mar, 2023 $82.71 $73.13 $9.58 16,029,609.0 -4.17%
Feb, 2023 $85.91 $75.93 $9.97 19,638,661.0 -4.25%
Jan, 2023 $85.25 $77.07 $8.18 21,004,115.0 +7.42%

Planet Fitness Inc Stock (PLNT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $80.23 $74.30 $5.93 14,403,451.0 +0.56%
Nov, 2022 $78.38 $61.05 $17.33 21,831,987.0 +19.67%
Oct, 2022 $65.79 $55.96 $9.83 18,796,847.0 +13.56%
Sep, 2022 $72.70 $54.15 $18.55 23,169,725.0 -14.89%
Aug, 2022 $82.96 $67.62 $15.34 18,368,962.0 -14.03%
Jul, 2022 $80.59 $67.70 $12.89 13,457,243.0 +15.88%
Jun, 2022 $73.40 $61.11 $12.29 16,969,995.0 -3.35%
May, 2022 $81.40 $62.59 $18.81 24,677,924.0 -12.07%
Apr, 2022 $88.31 $78.75 $9.56 12,812,356.0 -5.27%
Mar, 2022 $87.78 $73.72 $14.06 23,944,037.0 -0.18%
Feb, 2022 $97.04 $81.74 $15.30 20,785,836.0 -4.52%
Jan, 2022 $97.33 $79.19 $18.14 21,062,164.0 -2.14%
leisure HAS
$65.15
price up icon 1.97%
leisure MAT
$19.02
price up icon 1.44%
leisure LTH
$24.27
price up icon 0.87%
leisure FUN
$46.19
price down icon 0.43%
$73.11
price up icon 0.26%
Cap:     |  Volume (24h):