Free Trial
→ $100 Trillion “AI Metal” Found in American Ghost Town (From Brownstone Research) (Ad)tc pixel Free PLNT Stock Alerts

Planet Fitness (PLNT) Stock Chart & Stock Price History

Planet Fitness logo
$100.55 -2.15 (-2.09%)
Closing price 10/3/2025 03:59 PM Eastern
Extended Trading
$100.61 +0.06 (+0.06%)
As of 10/3/2025 07:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Planet Fitness Stock Price Performance

The Planet Fitness (PLNT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 20.61%, with a year-to-date return of 1.70%. In the past month, the stock has decreased 3.73%, reflecting recent market activity.

As of the latest close, Planet Fitness traded at $100.55 with a market cap of $8.47 billion and volume of 1.79 million shares. Five years ago, the stock traded at $62.48, representing a 60.93% increase over that period. At the time, it had a market cap of $5.41 billion and a volume of 1.01 million shares.

Receive PLNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Planet Fitness and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.16%
1 Month
Performance
-3.73%
3 Month
Performance
-6.47%
Year-To-Date
Performance
+1.70%
1 Year
Performance
+20.61%
5 Year
Performance
+60.93%

PLNT Stock Chart for Sunday, October, 5, 2025

PLNT Chart by TradingView

Planet Fitness Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2025$102.80$100.55
-2.18%		$102.89$98.791.79 million shs$8.47 billion
10/02/2025$103.13$102.80
-0.33%		$104.40$102.07719,157 shs$8.66 billion
10/01/2025$103.83$103.13
-0.67%		$103.51$101.46895,112 shs$8.69 billion
09/30/2025$105.09$103.83
-1.20%		$105.07$103.55995,171 shs$8.75 billion
09/29/2025$103.70$105.09
+1.33%		$105.19$103.51889,781 shs$8.85 billion
09/26/2025$103.49$103.70
+0.21%		$104.42$101.521.04 million shs$8.73 billion
09/25/2025$103.22$103.49
+0.26%		$104.03$101.58852,864 shs$8.72 billion
09/24/2025$99.37$103.22
+3.87%		$105.50$100.281.98 million shs$8.69 billion
09/23/2025$101.93$99.37
-2.51%		$102.45$98.951.36 million shs$8.37 billion
09/22/2025$101.12$101.93
+0.81%		$101.95$100.401.04 million shs$8.59 billion
09/19/2025$100.30$101.12
+0.81%		$101.50$99.871.37 million shs$8.52 billion
09/18/2025$98.45$100.30
+1.88%		$100.60$97.85962,639 shs$8.45 billion
09/17/2025$100.71$98.45
-2.24%		$101.63$98.071.64 million shs$8.29 billion
09/16/2025$100.37$100.71
+0.34%		$100.78$99.191.79 million shs$8.48 billion
09/15/2025$101.90$100.37
-1.50%		$103.05$100.181.10 million shs$8.45 billion
09/12/2025$103.37$101.90
-1.42%		$103.11$101.44813,599 shs$8.58 billion
09/11/2025$101.35$103.37
+2.00%		$104.69$101.701.14 million shs$8.71 billion
09/10/2025$102.55$101.35
-1.17%		$103.14$101.12985,666 shs$8.54 billion
09/09/2025$104.24$102.55
-1.62%		$104.49$102.00753,810 shs$8.64 billion
09/08/2025$104.44$104.24
-0.20%		$105.52$103.30912,579 shs$8.78 billion
09/05/2025$102.96$104.44
+1.45%		$104.70$102.901.00 million shs$8.80 billion
09/04/2025$101.69$102.96
+1.24%		$103.50$101.42852,122 shs$8.67 billion
Related Companies

This page (NYSE:PLNT) was last updated on 10/5/2025 by MarketBeat.com Staff
From Our Partners
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
U.S. Government Sparking Crypto Rally
U.S. Puts GDP on the Blockchain Could this spark the next crypto supercycle? Discover the altcoins poised t...
Crypto 101 Media | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Melt-up warning
Porter Stansberry says this bull market is past the “safe zone” and racing toward an event horizon — and in hi...
Porter & Company | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
The Coin That Could Define Trump’s Crypto Presidency
When Trump returned to office, one of his first moves was to tap PayPal’s former COO, David Sacks, as a top ad...
Weiss Ratings | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel