stockNYSE: PLNT • 12 Months Updates
Planet Fitness Inc. (PLNT) 12 Months
Showing Closing Date Range from Oct 27, 2025 to Oct 27, 2026.
Investor Relations:investor.planetfitness.com
Price & Performance Trajectory
Planet Fitness Inc.NYSE: PLNT
Latest Close
$52.26
12 Months Updates Trajectory
Showing Closing Date Range from Oct 27, 2025 to Oct 27, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPLNT session performance
✓ Latest Close USD
$52.26
Latest session close
$-44.02vs period start
Period Return % % GAIN
-45.72%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$114.26 / $37.03
Period range envelope
$77.23channel spread
Total Volume SHARES
506.79M
Period turnover
Avg: 2.01M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | $52.26 | -0.34% | $52.90 | $51.50 | 1.14M |
| Oct 26, 2026 | $52.44 | -0.15% | $53.16 | $51.50 | 1.34M |
| Oct 23, 2026 | $52.52 | -1.41% | $53.58 | $52.11 | 1.64M |
| Oct 22, 2026 | $53.27 | +3.06% | $54.44 | $51.85 | 2.69M |
| Oct 21, 2026 | $51.69 | -2.40% | $52.49 | $51.16 | 1.64M |
| Oct 20, 2026 | $52.96 | +0.13% | $53.76 | $52.77 | 1.73M |
| Oct 19, 2026 | $52.89 | +3.87% | $52.91 | $50.52 | 2.20M |
| Oct 16, 2026 | $50.92 | +3.06% | $51.90 | $49.39 | 2.48M |
| Oct 15, 2026 | $49.41 | +5.24% | $49.83 | $47.42 | 1.93M |
| Oct 14, 2026 | $46.95 | -1.05% | $47.41 | $45.87 | 2.42M |
| Oct 13, 2026 | $47.45 | -0.92% | $48.20 | $46.71 | 1.67M |
| Oct 12, 2026 | $47.89 | -0.19% | $48.71 | $47.31 | 1.92M |
| 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 |
Page 1 of 17