NYSE · PLNT

Planet Fitness, Inc.

Consumer Cyclical · Leisure

$50.81

Down-$0.79 (-1.55%)

Updated Sep 16, 2026, 11:30 PM

SID Score

4.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance

PLNT price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

PLNT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$50.85	$51.30	$49.53	$50.81	1.36M
Sep 14, 2026	$51.12	$52.20	$50.50	$51.16	1.66M
Sep 11, 2026	$51.00	$51.385	$50.26	$50.75	1.46M
Sep 10, 2026	$49.82	$50.16	$49.075	$49.98	2.02M
Sep 9, 2026	$49.27	$50.00	$48.55	$49.88	2.37M
Sep 8, 2026	$51.12	$51.65	$49.79	$49.88	1.55M
Sep 4, 2026	$51.22	$51.44	$50.43	$50.87	1.13M
Sep 3, 2026	$52.14	$52.43	$51.04	$51.50	1.01M
Sep 2, 2026	$50.73	$52.455	$50.46	$51.68	1.31M
Sep 1, 2026	$50.77	$51.305	$49.89	$50.47	1.54M
Aug 31, 2026	$52.74	$53.00	$51.47	$51.60	2.44M
Aug 28, 2026	$51.76	$53.59	$51.76	$53.33	1.52M
Aug 27, 2026	$52.44	$53.35	$51.69	$51.70	1.65M
Aug 26, 2026	$51.94	$53.78	$51.94	$53.29	1.32M
Aug 25, 2026	$53.67	$54.13	$51.61	$52.54	1.62M
Aug 24, 2026	$54.16	$55.37	$53.63	$53.86	1.54M
Aug 21, 2026	$53.29	$54.52	$53.21	$54.20	1.71M
Aug 20, 2026	$53.81	$53.83	$52.66	$53.12	1.37M
Aug 19, 2026	$54.17	$54.17	$52.39	$53.95	1.74M
Aug 18, 2026	$51.71	$53.7919	$51.06	$53.36	2.35M