NYSE · PLNT

Planet Fitness, Inc.

Consumer Cyclical · Leisure

$51.60

Down-$1.15 (-2.23%)

Updated Sep 1, 2026, 7:09 PM

SID Score

3.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance

PLNT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

PLNT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 17, 2026	$50.42	$52.75	$50.03	$50.63	2.26M
Aug 14, 2026	$49.15	$51.20	$49.15	$50.36	1.45M
Aug 13, 2026	$48.00	$49.22	$47.58	$49.10	3.06M
Aug 12, 2026	$48.79	$48.80	$47.75	$48.26	1.64M
Aug 11, 2026	$48.68	$49.22	$47.705	$47.92	3.01M
Aug 10, 2026	$49.60	$49.90	$48.41	$48.96	3.22M
Aug 7, 2026	$51.53	$51.55	$49.97	$50.01	2.9M
Aug 6, 2026	$55.50	$56.26	$51.13	$51.21	5.24M
Aug 5, 2026	$56.14	$56.94	$55.64	$56.59	2.36M
Aug 4, 2026	$55.72	$56.20	$54.75	$55.97	1.42M
Aug 3, 2026	$56.32	$57.40	$56.02	$56.23	1.66M