Planet Fitness, Inc. Common Stock (PLNT)

Historical Prices For Planet Fitness, Inc. Common Stock (PLNT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	96.63	96.76	94.05	95.96	939,380	95.96
10/22/2025	96.31	97.59	96.11	96.69	1,133,911	96.69
10/21/2025	95.04	96.59	94.55	96.53	735,539	96.53
10/20/2025	94.92	95.61	94.37	95.24	895,277	95.24
10/17/2025	93.73	94.76	92.66	94.23	888,463	94.23
10/16/2025	94.19	94.97	91.82	92.58	1,386,112	92.58
10/15/2025	94.22	95.50	93.70	94.26	1,375,468	94.26
10/14/2025	92.30	95.60	91.97	94.73	1,491,590	94.73
10/13/2025	93.28	94.24	91.58	92.67	1,496,855	92.67
10/10/2025	94.36	94.47	93.06	93.62	1,319,215	93.62
10/09/2025	95.63	95.64	93.57	94.27	1,592,503	94.27
10/08/2025	97.25	97.44	95.76	95.91	919,704	95.91
10/07/2025	98.32	98.32	96.53	96.80	1,008,552	96.80
10/06/2025	101.15	101.61	97.64	97.96	1,468,455	97.96
10/03/2025	102.78	102.89	98.79	100.63	1,790,772	100.63
10/02/2025	102.78	104.39	102.07	102.70	719,166	102.70
10/01/2025	103.51	103.51	101.46	103.06	895,122	103.06
9/30/2025	104.56	105.07	103.55	103.80	995,276	103.80
9/29/2025	104.08	105.19	103.51	105.17	890,386	105.17
9/26/2025	103.31	104.42	101.52	103.66	1,045,087	103.66
9/25/2025	103.12	104.03	101.58	103.39	852,865	103.39
9/24/2025	100.28	105.50	100.28	103.24	1,982,782	103.24
9/23/2025	101.64	102.45	98.95	99.39	1,358,674	99.39
9/22/2025	101.00	101.95	100.39	101.79	1,035,417	101.79
9/19/2025	100.67	101.50	99.87	101.00	1,367,054	101.00
9/18/2025	98.77	100.60	97.85	100.28	962,649	100.28
9/17/2025	101.03	101.63	98.07	98.64	1,643,154	98.64
9/16/2025	100.24	100.78	99.19	100.77	1,791,516	100.77
9/15/2025	102.16	103.05	100.18	100.56	1,099,727	100.56
9/12/2025	102.68	103.11	101.44	101.77	813,675	101.77
9/11/2025	101.70	104.69	101.70	103.43	1,140,027	103.43
9/10/2025	102.38	103.14	101.11	101.48	986,715	101.48
9/09/2025	104.13	104.48	102.00	102.58	754,126	102.58
9/08/2025	104.68	105.52	103.30	104.23	912,932	104.23
9/05/2025	103.17	104.69	102.90	104.51	1,003,553	104.51
9/04/2025	102.21	103.50	101.42	102.96	852,143	102.96
9/03/2025	101.30	102.15	100.96	101.85	1,277,845	101.85
9/02/2025	104.06	105.59	101.59	101.72	1,232,498	101.72
8/29/2025	106.09	106.79	104.58	104.80	1,061,597	104.80
8/28/2025	105.75	106.88	104.99	106.80	842,714	106.80
8/27/2025	105.00	106.23	104.63	105.68	1,179,664	105.68
8/26/2025	105.23	106.04	104.75	105.53	794,064	105.53
8/25/2025	107.09	107.60	104.82	104.87	819,725	104.87
8/22/2025	107.69	109.36	107.40	107.54	925,848	107.54
8/21/2025	107.48	107.64	106.01	106.95	1,014,973	106.95
8/20/2025	108.07	108.75	105.70	107.56	1,244,584	107.56
8/19/2025	106.76	108.35	105.71	108.30	1,134,633	108.30
8/18/2025	107.99	108.49	106.86	106.87	1,381,278	106.87
8/15/2025	105.13	107.94	104.64	107.52	1,021,060	107.52
8/14/2025	106.60	107.30	104.71	104.84	803,359	104.84
8/13/2025	106.10	107.53	104.47	107.19	877,979	107.19
8/12/2025	105.93	107.28	104.42	106.23	1,647,238	106.23
8/11/2025	106.93	107.87	105.68	105.87	1,263,917	105.87
8/08/2025	104.22	107.14	103.76	106.63	1,561,165	106.63
8/07/2025	105.99	107.76	104.38	105.38	2,520,627	105.38
8/06/2025	101.84	107.00	97.72	106.12	5,427,221	106.12
8/05/2025	110.17	112.58	109.11	109.27	1,870,537	109.27
8/04/2025	109.03	110.41	107.73	110.28	1,494,766	110.28
8/01/2025	108.53	108.84	106.27	107.61	1,159,094	107.61
7/31/2025	110.88	111.89	108.88	109.19	1,228,763	109.19
7/30/2025	110.42	112.13	109.92	111.03	1,662,062	111.03
7/29/2025	111.23	111.66	110.22	110.45	956,520	110.45
7/28/2025	112.74	112.91	110.68	111.23	975,963	111.23
7/25/2025	112.57	113.17	111.39	112.75	765,133	112.75
7/24/2025	113.02	114.02	111.86	112.41	999,028	112.41