Free Trial

Planet Fitness (PLNT) Stock Chart & Stock Price History

Planet Fitness logo
$105.34 +0.54 (+0.52%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$103.12 -2.22 (-2.10%)
As of 05/23/2025 07:57 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.

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 65.76%, with a year-to-date return of 6.55%. In the past month, the stock has increased 9.99%, reflecting recent market activity.

As of the latest close, Planet Fitness traded at $105.34 with a market cap of $8.87 billion and volume of 1.54 million shares. Five years ago, the stock traded at $62.96, representing a 67.32% increase over that period. At the time, it had a market cap of $5.44 billion and a volume of 1.67 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.

5 Day
Performance
+1.94%
1 Month
Performance
+9.99%
3 Month
Performance
+17.50%
Year-To-Date
Performance
+6.55%
1 Year
Performance
+65.76%
5 Year
Performance
+67.32%

PLNT Stock Chart for Sunday, May, 25, 2025

Planet Fitness Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$104.80$105.34
+0.52%
$105.61$100.381.54 million shs$8.87 billion
05/22/2025$103.96$104.80
+0.81%
$106.75$104.281.64 million shs$8.82 billion
05/21/2025$103.34$103.96
+0.60%
$105.24$102.111.68 million shs$8.75 billion
05/20/2025$102.44$103.34
+0.88%
$103.48$101.231.30 million shs$8.70 billion
05/19/2025$98.93$102.44
+3.55%
$102.49$98.581.28 million shs$8.62 billion
05/16/2025$98.02$98.93
+0.93%
$98.96$97.27958,287 shs$8.38 billion
05/15/2025$98.19$98.02
-0.17%
$98.88$97.061.99 million shs$8.30 billion
05/14/2025$94.08$98.19
+4.37%
$98.83$94.162.12 million shs$8.31 billion
05/13/2025$94.15$94.08
-0.08%
$95.28$93.582.06 million shs$7.97 billion
05/12/2025$93.54$94.15
+0.66%
$95.14$92.932.38 million shs$7.97 billion
05/09/2025$97.40$93.54
-3.96%
$97.31$92.782.09 million shs$7.92 billion
05/08/2025$101.79$97.40
-4.31%
$101.93$93.815.48 million shs$8.25 billion
05/07/2025$99.77$101.79
+2.02%
$102.92$99.772.95 million shs$8.62 billion
05/06/2025$98.33$99.77
+1.46%
$99.90$96.531.52 million shs$8.45 billion
05/05/2025$99.15$98.33
-0.83%
$99.60$98.061.17 million shs$8.33 billion
05/02/2025$94.85$99.15
+4.54%
$99.18$95.001.13 million shs$8.40 billion
05/01/2025$94.85$94.85
0.00%
$95.55$93.881.42 million shs$8.03 billion
04/30/2025$95.60$94.85
-0.78%
$95.02$92.471.37 million shs$8.03 billion
04/29/2025$96.15$95.60
-0.58%
$96.12$93.021.09 million shs$8.09 billion
04/28/2025$95.77$96.15
+0.40%
$96.89$94.691.05 million shs$8.14 billion
04/25/2025$96.28$95.77
-0.53%
$96.79$93.791.08 million shs$8.11 billion
04/24/2025$97.18$96.28
-0.93%
$97.85$95.82995,760 shs$8.15 billion

This page (NYSE:PLNT) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners