NYSE · PLNT

Planet Fitness, Inc.

Consumer Cyclical · Leisure

$53.58

Up+$2.07 (+3.86%)

Updated Nov 3, 2026, 1:44 AM

SID Score

4.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · PLNT

PLNT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

PLNT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$54.10	$54.30	$53.23	$53.58	1.58M
Oct 29, 2026	$53.70	$54.3799	$53.21	$53.72	1.04M
Oct 28, 2026	$52.61	$53.59	$52.20	$52.63	1.31M
Oct 27, 2026	$52.65	$52.90	$51.50	$52.26	1.14M
Oct 26, 2026	$52.07	$53.20	$51.50	$52.44	1.34M
Oct 23, 2026	$53.08	$53.575	$52.11	$52.52	1.64M
Oct 22, 2026	$52.21	$54.44	$51.845	$53.27	2.69M
Oct 21, 2026	$52.38	$52.51	$51.135	$51.69	1.64M
Oct 20, 2026	$53.21	$53.78	$52.77	$52.96	1.74M
Oct 19, 2026	$51.08	$52.91	$50.52	$52.89	2.21M
Oct 16, 2026	$49.48	$51.895	$49.385	$50.92	2.48M
Oct 15, 2026	$47.66	$49.83	$47.42	$49.41	1.93M
Oct 14, 2026	$47.27	$47.41	$45.87	$46.95	2.42M
Oct 13, 2026	$48.06	$48.23	$46.69	$47.45	1.67M
Oct 12, 2026	$48.16	$48.71	$47.31	$47.89	1.92M
Oct 9, 2026	$44.72	$48.20	$44.72	$47.98	3.13M
Oct 8, 2026	$42.88	$44.06	$42.82	$44.03	2.51M
Oct 7, 2026	$42.19	$43.365	$42.00	$43.09	1.73M
Oct 6, 2026	$41.92	$42.82	$41.76	$42.25	1.88M
Oct 5, 2026	$42.10	$42.51	$40.935	$42.07	2.21M