Free Trial

Planet Fitness (PLNT) Stock Chart & Stock Price History

Planet Fitness logo
$99.15 +4.38 (+4.62%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$99.10 -0.05 (-0.05%)
As of 05/2/2025 06:03 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

5 Day
Performance
+3.72%
1 Month
Performance
+6.98%
3 Month
Performance
-7.54%
6 Month
Performance
+25.65%
Year-To-Date
Performance
+0.28%
1 Year
Performance
+66.55%
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.

PLNT Stock Chart for Sunday, May, 4, 2025

Planet Fitness Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/23/2025$95.49$97.18
+1.77%
$99.56$96.111.23 million shs$8.23 billion
04/22/2025$93.01$95.49
+2.67%
$95.76$93.24924,636 shs$8.09 billion
04/21/2025$93.91$93.01
-0.95%
$94.22$90.671.22 million shs$7.88 billion
04/18/2025$93.91$93.91$95.11$93.181.04 million shs$7.95 billion
04/17/2025$94.56$93.91
-0.69%
$95.11$93.181.04 million shs$7.95 billion
04/16/2025$96.23$94.56
-1.73%
$96.60$93.49886,774 shs$8.01 billion
04/15/2025$97.53$96.23
-1.34%
$98.48$95.73694,813 shs$8.15 billion
04/14/2025$97.58$97.53
-0.06%
$99.34$95.44877,689 shs$8.26 billion
04/11/2025$93.99$97.58
+3.82%
$98.25$93.371.50 million shs$8.26 billion
04/10/2025$94.58$93.99
-0.62%
$95.06$91.991.15 million shs$7.96 billion
04/09/2025$90.69$94.58
+4.29%
$97.67$88.452.11 million shs$8.01 billion
04/09/2025$90.69$94.58
+4.29%
$97.67$88.452.11 million shs$8.01 billion
04/08/2025$92.23$90.69
-1.67%
$95.85$89.981.28 million shs$7.82 billion
04/08/2025$92.23$90.69
-1.67%
$95.85$89.981.28 million shs$7.82 billion
04/07/2025$92.68$92.23
-0.48%
$95.59$87.721.77 million shs$7.81 billion
04/04/2025$97.46$92.68
-4.90%
$96.45$91.721.60 million shs$7.85 billion
04/03/2025$98.99$97.46
-1.55%
$98.33$94.641.62 million shs$8.25 billion

This page (NYSE:PLNT) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners