stockNYSE: PLNT • 28 Days Updates
Planet Fitness Inc. (PLNT)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investor.planetfitness.com
Price & Performance Trajectory
Planet Fitness Inc.NYSE: PLNT
Latest Close
$47.98
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPLNT session performance
✓ Latest Close USD
$47.98
Latest session close
$-2.77vs period start
Period Return % % GAIN
-5.46%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$52.2 / $39.9
Period range envelope
$12.30channel spread
Total Volume SHARES
57.56M
Period turnover
Avg: 2.74M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $47.98 | +8.97% | $48.20 | $44.72 | 3.13M |
| Oct 08, 2026 | $44.03 | +2.18% | $44.06 | $42.82 | 2.51M |
| Oct 07, 2026 | $43.09 | +1.99% | $43.37 | $42.01 | 1.73M |
| Oct 06, 2026 | $42.25 | +0.43% | $42.82 | $41.77 | 1.88M |
| Oct 05, 2026 | $42.07 | -0.80% | $42.50 | $40.94 | 2.21M |
| Oct 02, 2026 | $42.41 | +1.34% | $43.08 | $41.77 | 1.71M |
| Oct 01, 2026 | $41.85 | -0.88% | $42.97 | $41.24 | 2.15M |
| Sep 30, 2026 | $42.22 | +3.63% | $42.86 | $40.68 | 3.99M |
| Sep 29, 2026 | $40.74 | +0.59% | $40.97 | $40.25 | 2.46M |
| Sep 28, 2026 | $40.36 | -5.44% | $42.38 | $40.35 | 980.5K |
| Sep 25, 2026 | $42.68 | +4.81% | $43.16 | $40.73 | 3.63M |
| Sep 24, 2026 | $40.72 | -0.68% | $42.09 | $39.90 | 3.32M |
| Sep 23, 2026 | $41.00 | -3.76% | $42.73 | $40.56 | 5.44M |
| Sep 22, 2026 | $42.60 | -9.46% | $48.33 | $41.79 | 7.46M |
| Sep 21, 2026 | $47.05 | -4.93% | $49.54 | $46.75 | 2.78M |
Page 1 of 2