Planet Fitness Stock Price History
NYSE: PLNTConsumer DiscretionaryHotels/ResortsUSD
47.98+3.95 (+8.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLNT price history at a glance
The price history for Planet Fitness (PLNT) on this page begins on August 3, 2015, when the stock closed at $18.25; it most recently closed at $47.98 on October 5, 2026. The highest price in this record is $114.47, reached on July 21, 2025; the latest close is 58.1% below that peak. Across the 10 complete calendar years in the table, PLNT finished higher in 8 and lower in 2. Its best year was 2017 (+72.3%) and its worst was 2022 (-13.0%).
Over roughly 11 years the share price changed +162.9%, a 9.0% compound annual price return (excluding dividends). In the last 12 months alone, PLNT has lost 49.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $114.47
- Date of high
- Jul 21, 2025
- Low since 2015
- $13.23
- Date of low
- Feb 8, 2016
- 52-week high
- $114.26
- 52-week low
- $37.03
- IPO year
- 2015
- Last close
- $47.98
PLNT returns
1 week
+13.13%
1 month
-3.81%
3 months
-6.53%
6 months
-31.85%
Year to date
-55.77%
1 year
-49.10%
3 years
-5.88%
5 years
-40.79%
PLNT price return, excluding dividends.
PLNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 47.98 | -56.27% |
| 2025 | 109.73 | +9.47% |
| 2024 | 100.24 | +37.32% |
| 2023 | 73.00 | -7.36% |
| 2022 | 78.80 | -13.01% |
| 2021 | 90.58 | +16.68% |
| 2020 | 77.63 | +2.63% |
| 2019 | 75.64 | +37.73% |
| 2018 | 54.92 | +58.59% |
| 2017 | 34.63 | +72.29% |
| 2016 | 20.10 | +28.60% |
| 2015* | 15.63 | -14.36% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
PLNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.72 | 48.20 | 44.78 | 47.98 | +8.97% | |
| 42.88 | 44.06 | 42.82 | 44.03 | +2.18% | |
| 42.19 | 43.37 | 42.01 | 43.09 | +1.99% | |
| 41.92 | 42.82 | 41.76 | 42.25 | +0.43% | |
| 42.10 | 42.51 | 40.94 | 42.07 | -0.80% | |
| 42.08 | 43.08 | 41.77 | 42.41 | +1.34% | |
| 42.49 | 42.97 | 41.24 | 41.85 | -0.88% | |
| 40.90 | 42.86 | 40.68 | 42.22 | +3.63% | |
| 40.61 | 40.97 | 40.25 | 40.74 | +0.59% | |
| 42.38 | 42.50 | 40.25 | 40.50 | -5.11% | |
| 41.97 | 43.16 | 40.73 | 42.68 | +4.81% | |
| 41.51 | 42.09 | 39.90 | 40.72 | -0.68% | |
| 42.69 | 42.73 | 40.56 | 41.00 | -3.76% | |
| 48.23 | 48.33 | 41.79 | 42.60 | -9.46% | |
| 49.54 | 49.54 | 46.75 | 47.05 | -4.93% | |
| 49.87 | 50.59 | 49.09 | 49.49 | -0.84% | |
| 50.38 | 51.59 | 49.69 | 49.91 | -0.22% | |
| 50.43 | 51.00 | 49.49 | 50.02 | -1.55% | |
| 50.85 | 51.30 | 49.53 | 50.81 | -0.68% | |
| 51.12 | 52.20 | 50.50 | 51.16 | +0.81% | |
| 51.00 | 51.39 | 50.26 | 50.75 | +1.54% | |
| 49.82 | 50.16 | 49.08 | 49.98 | +0.20% | |
| 49.27 | 50.00 | 48.55 | 49.88 | 0.00% | |
| 51.12 | 51.65 | 49.79 | 49.88 | -1.95% | |
| 51.22 | 51.44 | 50.43 | 50.87 | -1.22% | |
| 52.14 | 52.43 | 51.04 | 51.50 | -0.35% | |
| 50.73 | 52.46 | 50.46 | 51.68 | +2.40% | |
| 50.77 | 51.31 | 49.89 | 50.47 | -2.19% | |
| 52.74 | 53.00 | 51.47 | 51.60 | -3.24% | |
| 51.76 | 53.59 | 51.76 | 53.33 | +3.15% | |
| 52.44 | 53.35 | 51.69 | 51.70 | -2.98% | |
| 51.94 | 53.78 | 51.94 | 53.29 | +1.43% | |
| 53.67 | 54.13 | 51.61 | 52.54 | -2.45% | |
| 54.16 | 55.37 | 53.63 | 53.86 | -0.63% | |
| 53.29 | 54.52 | 53.21 | 54.20 | +2.03% | |
| 53.81 | 53.83 | 52.66 | 53.12 | -1.54% | |
| 54.17 | 54.17 | 52.39 | 53.95 | +1.11% | |
| 51.71 | 53.79 | 51.06 | 53.36 | +5.39% | |
| 50.42 | 52.75 | 50.03 | 50.63 | +0.54% | |
| 49.15 | 51.20 | 49.15 | 50.36 | +2.57% | |
| 48.00 | 49.22 | 47.58 | 49.10 | +1.74% | |
| 48.79 | 48.80 | 47.75 | 48.26 | +0.71% | |
| 48.68 | 49.22 | 47.71 | 47.92 | -2.12% | |
| 49.60 | 49.90 | 48.41 | 48.96 | -2.10% | |
| 51.53 | 51.55 | 49.97 | 50.01 | -2.34% | |
| 55.50 | 56.26 | 51.13 | 51.21 | -9.51% | |
| 56.14 | 56.94 | 55.64 | 56.59 | +1.11% | |
| 55.72 | 56.20 | 54.75 | 55.97 | -0.46% | |
| 56.32 | 57.40 | 56.02 | 56.23 | +0.57% | |
| 56.23 | 56.38 | 55.20 | 55.91 | -0.13% | |
| 55.38 | 56.12 | 54.08 | 55.98 | -0.37% | |
| 55.91 | 57.02 | 55.14 | 56.19 | +0.45% | |
| 54.97 | 56.25 | 54.32 | 55.94 | +3.17% | |
| 54.21 | 54.65 | 53.01 | 54.22 | +1.38% | |
| 54.84 | 55.14 | 53.33 | 53.48 | -1.38% | |
| 53.84 | 54.49 | 53.16 | 54.23 | +0.33% | |
| 53.13 | 54.92 | 52.92 | 54.05 | -1.87% | |
| 55.50 | 56.20 | 54.25 | 55.08 | -0.31% | |
| 53.00 | 56.18 | 53.00 | 55.25 | +5.52% | |
| 52.84 | 53.56 | 52.08 | 52.36 | -0.98% | |
| 52.28 | 53.43 | 52.10 | 52.88 | +1.23% | |
| 50.76 | 52.44 | 50.18 | 52.24 | +2.63% | |
| 50.35 | 51.27 | 49.94 | 50.90 | +0.79% | |
| 51.05 | 51.70 | 50.45 | 50.50 | -1.62% | |
| 51.83 | 52.22 | 51.04 | 51.33 | -0.10% | |
| 51.02 | 51.71 | 50.22 | 51.38 | -0.60% | |
| 51.65 | 51.98 | 50.88 | 51.69 | -1.17% | |
| 53.00 | 53.54 | 52.04 | 52.30 | -0.23% | |
| 52.69 | 52.98 | 51.52 | 52.42 | -1.93% | |
| 53.72 | 54.47 | 52.89 | 53.45 | +1.44% | |
| 52.66 | 53.23 | 51.69 | 52.69 | +1.00% | |
| 51.71 | 52.49 | 51.22 | 52.17 | +1.14% | |
| 53.03 | 53.32 | 51.55 | 51.58 | -2.20% | |
| 52.14 | 53.41 | 51.89 | 52.74 | +1.54% | |
| 53.02 | 53.41 | 50.92 | 51.94 | -3.56% | |
| 52.20 | 54.00 | 52.04 | 53.86 | +3.90% | |
| 50.72 | 52.05 | 50.50 | 51.84 | +1.53% | |
| 51.84 | 52.30 | 50.85 | 51.06 | -3.62% | |
| 50.94 | 53.13 | 50.14 | 52.98 | +5.52% | |
| 49.99 | 51.20 | 49.58 | 50.21 | -0.22% | |
| 50.10 | 50.92 | 49.33 | 50.32 | +0.68% | |
| 50.97 | 51.71 | 49.86 | 49.98 | -2.02% | |
| 51.28 | 51.94 | 50.66 | 51.01 | -0.91% | |
| 50.20 | 51.60 | 49.71 | 51.48 | +1.74% | |
| 51.33 | 51.69 | 50.31 | 50.60 | -0.71% | |
| 50.65 | 51.90 | 50.10 | 50.96 | +0.45% | |
| 50.19 | 52.31 | 49.59 | 50.73 | +0.10% | |
| 50.60 | 52.87 | 50.19 | 50.68 | -1.27% | |
| 52.44 | 52.66 | 50.91 | 51.33 | -0.39% | |
| 52.76 | 52.77 | 50.67 | 51.53 | -3.34% | |
| 52.95 | 54.20 | 51.87 | 53.31 | +0.81% | |
| 52.95 | 53.20 | 51.66 | 52.88 | -1.18% | |
| 52.83 | 54.38 | 52.50 | 53.51 | +1.15% | |
| 51.76 | 53.37 | 51.26 | 52.90 | +1.75% | |
| 52.47 | 53.36 | 51.69 | 51.99 | -1.10% | |
| 51.20 | 53.04 | 50.68 | 52.57 | +1.00% | |
| 50.62 | 52.22 | 50.60 | 52.05 | +3.11% | |
| 50.00 | 51.17 | 49.16 | 50.48 | +0.48% | |
| 51.81 | 52.01 | 49.62 | 50.24 | -2.73% | |
| 54.26 | 55.03 | 51.28 | 51.65 | -4.58% | |
| 52.27 | 54.20 | 51.80 | 54.13 | +2.83% | |
| 52.00 | 53.49 | 51.34 | 52.64 | +2.21% | |
| 50.94 | 53.15 | 50.46 | 51.50 | +1.80% | |
| 49.10 | 50.66 | 48.02 | 50.59 | +2.22% | |
| 49.54 | 51.61 | 49.25 | 49.49 | +2.25% | |
| 45.66 | 48.57 | 45.19 | 48.40 | +5.49% | |
| 42.52 | 46.50 | 41.50 | 45.88 | +4.25% | |
| 44.83 | 45.00 | 37.03 | 44.01 | -31.19% | |
| 64.31 | 65.23 | 63.83 | 63.96 | -0.54% | |
| 63.38 | 65.07 | 63.38 | 64.31 | +1.61% | |
| 64.69 | 65.13 | 62.39 | 63.29 | -3.20% | |
| 67.67 | 68.47 | 65.32 | 65.38 | -1.93% | |
| 64.00 | 66.68 | 64.00 | 66.67 | +3.86% | |
| 64.02 | 64.93 | 63.41 | 64.19 | -0.42% | |
| 67.00 | 67.70 | 63.88 | 64.46 | -3.17% | |
| 69.42 | 70.59 | 66.53 | 66.57 | -4.38% | |
| 69.27 | 69.77 | 68.26 | 69.62 | +0.72% | |
| 70.94 | 71.07 | 67.82 | 69.12 | -2.89% | |
| 71.78 | 72.26 | 70.85 | 71.18 | -1.11% | |
| 73.65 | 74.29 | 71.37 | 71.98 | -2.33% | |
| 72.55 | 75.19 | 72.47 | 73.70 | +1.28% | |
| 71.47 | 73.29 | 71.45 | 72.77 | +1.83% | |
| 72.25 | 72.88 | 71.14 | 71.46 | -1.05% | |
| 71.86 | 72.64 | 71.60 | 72.22 | +0.58% | |
| 70.06 | 71.84 | 70.02 | 71.80 | +2.22% | |
| 69.80 | 70.73 | 69.10 | 70.24 | -0.23% | |
| 72.23 | 72.36 | 70.32 | 70.40 | -2.78% | |
| 73.43 | 73.74 | 71.71 | 72.41 | -2.11% | |
| 75.22 | 75.98 | 73.75 | 73.97 | -0.36% | |
| 73.44 | 74.65 | 72.88 | 74.24 | +1.03% | |
| 73.08 | 73.94 | 72.13 | 73.48 | +0.26% | |
| 72.04 | 73.81 | 70.32 | 73.29 | +1.59% | |
| 74.03 | 74.23 | 70.76 | 72.14 | -3.01% | |
| 75.40 | 76.34 | 73.64 | 74.38 | +0.88% | |
| 74.09 | 74.68 | 72.90 | 73.73 | -0.09% | |
| 75.07 | 75.94 | 73.71 | 73.80 | -2.12% | |
| 74.98 | 76.46 | 74.70 | 75.40 | +0.32% | |
| 75.73 | 76.40 | 73.94 | 75.16 | -0.07% | |
| 74.47 | 76.17 | 73.25 | 75.21 | +0.35% | |
| 75.87 | 76.74 | 74.93 | 74.95 | +0.82% | |
| 75.80 | 76.27 | 74.04 | 74.34 | -2.24% | |
| 74.34 | 76.71 | 74.32 | 76.04 | +1.86% | |
| 73.57 | 76.00 | 73.03 | 74.65 | +0.81% | |
| 75.00 | 76.51 | 73.79 | 74.05 | -1.66% | |
| 73.59 | 75.79 | 73.01 | 75.30 | +2.28% | |
| 74.94 | 75.73 | 73.32 | 73.62 | -1.52% | |
| 78.29 | 78.60 | 74.65 | 74.76 | -4.06% | |
| 77.17 | 78.18 | 75.52 | 77.92 | +2.14% | |
| 76.72 | 78.18 | 73.29 | 76.29 | -2.05% | |
| 77.48 | 78.18 | 75.34 | 77.89 | -0.98% | |
| 79.84 | 80.03 | 78.10 | 78.66 | -1.60% | |
| 81.35 | 81.82 | 77.01 | 79.94 | -1.78% | |
| 82.01 | 82.85 | 80.62 | 81.39 | -1.74% | |
| 80.86 | 83.45 | 80.00 | 82.83 | +1.21% | |
| 80.91 | 82.43 | 80.75 | 81.84 | -0.38% | |
| 82.51 | 83.28 | 80.99 | 82.15 | -1.93% | |
| 80.50 | 84.05 | 79.57 | 83.77 | +4.65% | |
| 82.86 | 82.98 | 79.20 | 80.05 | -3.10% | |
| 82.89 | 86.47 | 79.18 | 82.61 | -8.97% | |
| 90.40 | 91.09 | 89.34 | 90.75 | +0.11% | |
| 91.07 | 92.93 | 90.03 | 90.65 | -0.53% | |
| 94.24 | 94.39 | 91.02 | 91.13 | -2.94% | |
| 92.95 | 95.30 | 92.93 | 93.89 | +1.41% | |
| 91.33 | 94.86 | 91.26 | 92.58 | +2.07% | |
| 88.13 | 91.29 | 87.71 | 90.70 | +2.30% | |
| 92.75 | 92.75 | 87.44 | 88.66 | -3.70% | |
| 92.72 | 92.72 | 91.10 | 92.07 | -1.01% | |
| 92.61 | 93.66 | 92.14 | 93.01 | +1.43% | |
| 91.61 | 92.89 | 90.10 | 91.70 | +0.10% | |
| 90.33 | 92.30 | 90.08 | 91.61 | +1.10% | |
| 93.60 | 94.25 | 90.51 | 90.61 | -1.70% | |
| 90.30 | 93.17 | 90.30 | 92.18 | +1.56% | |
| 90.98 | 91.29 | 89.37 | 90.76 | -0.57% | |
| 91.38 | 93.17 | 91.12 | 91.28 | +0.26% | |
| 91.50 | 92.12 | 88.83 | 91.04 | -0.80% | |
| 91.95 | 92.44 | 90.19 | 91.77 | +0.15% | |
| 92.87 | 93.87 | 91.29 | 91.63 | -1.13% | |
| 93.10 | 93.86 | 92.05 | 92.68 | -0.64% | |
| 93.95 | 95.01 | 93.23 | 93.28 | -1.26% | |
| 97.45 | 97.50 | 93.83 | 94.47 | -3.30% | |
| 97.25 | 99.01 | 96.45 | 97.69 | +0.79% | |
| 97.38 | 98.41 | 96.18 | 96.92 | -0.12% | |
| 97.69 | 98.10 | 96.74 | 97.04 | -0.69% | |
| 98.47 | 99.49 | 95.47 | 97.71 | -1.39% | |
| 99.50 | 101.50 | 98.94 | 99.09 | -1.58% | |
| 99.94 | 102.99 | 99.50 | 100.68 | +1.57% | |
| 101.00 | 104.53 | 98.26 | 99.12 | -1.46% | |
| 105.00 | 105.94 | 99.13 | 100.59 | -5.86% | |
| 105.80 | 108.49 | 105.04 | 106.85 | +1.03% | |
| 103.98 | 106.71 | 102.06 | 105.76 | +1.30% | |
| 105.68 | 106.90 | 103.72 | 104.40 | -1.07% | |
| 104.67 | 107.13 | 104.44 | 105.53 | +0.14% | |
| 108.69 | 109.02 | 103.49 | 105.38 | -3.96% | |
| 109.50 | 110.53 | 108.31 | 109.73 | +1.16% | |
| 108.87 | 109.43 | 108.04 | 108.47 | -0.67% | |
| 109.24 | 109.80 | 108.87 | 109.20 | -0.18% | |
| 109.07 | 109.98 | 108.07 | 109.40 | +0.30% | |
| 110.21 | 110.21 | 108.70 | 109.07 | -0.80% | |
| 111.29 | 111.35 | 109.58 | 109.95 | -1.50% | |
| 111.45 | 112.54 | 110.76 | 111.63 | +0.22% | |
| 111.29 | 112.13 | 110.60 | 111.39 | +0.01% | |
| 109.97 | 111.89 | 109.58 | 111.38 | +1.20% | |
| 110.50 | 111.45 | 108.70 | 110.06 | +0.05% | |
| 108.81 | 111.58 | 108.81 | 110.00 | +0.40% | |
| 113.18 | 114.26 | 109.17 | 109.56 | -0.29% | |
| 108.88 | 110.32 | 107.86 | 109.88 | +1.17% | |
| 109.09 | 109.60 | 108.04 | 108.61 | +0.04% | |
| 108.16 | 109.98 | 107.77 | 108.57 | +0.96% | |
| 108.50 | 109.00 | 106.66 | 107.54 | -0.26% | |
| 109.38 | 110.42 | 107.71 | 107.82 | -1.22% | |
| 110.54 | 111.30 | 109.01 | 109.15 | -1.74% | |
| 109.29 | 112.17 | 108.26 | 111.08 | +1.54% | |
| 108.53 | 109.60 | 107.73 | 109.40 | +0.89% | |
| 108.99 | 110.05 | 107.78 | 108.43 | -0.32% | |
| 109.57 | 111.51 | 108.71 | 108.78 | -0.20% | |
| 111.06 | 111.64 | 108.68 | 109.00 | -2.65% | |
| 111.71 | 113.12 | 111.51 | 111.97 | +0.12% | |
| 111.97 | 113.01 | 111.67 | 111.84 | +0.15% | |
| 109.24 | 112.31 | 109.07 | 111.67 | +2.54% | |
| 109.14 | 110.46 | 108.49 | 108.90 | -0.81% | |
| 105.38 | 110.48 | 105.13 | 109.79 | +4.58% | |
| 104.01 | 106.70 | 104.01 | 104.98 | +0.86% | |
| 103.63 | 104.69 | 102.49 | 104.09 | +0.66% | |
| 101.77 | 104.50 | 101.26 | 103.41 | +1.15% | |
| 105.79 | 105.79 | 101.76 | 102.23 | -3.47% | |
| 106.36 | 107.21 | 105.18 | 105.91 | -1.12% | |
| 107.71 | 111.12 | 106.75 | 107.11 | +3.22% | |
| 105.51 | 105.54 | 102.76 | 103.77 | -1.97% | |
| 105.19 | 106.49 | 104.44 | 105.85 | +0.60% | |
| 106.24 | 106.70 | 104.06 | 105.22 | -1.06% | |
| 104.02 | 106.42 | 103.20 | 106.35 | +3.01% | |
| 103.35 | 104.72 | 100.40 | 103.24 | +12.58% | |
| 92.05 | 92.62 | 90.95 | 91.70 | +0.42% | |
| 92.41 | 92.82 | 90.63 | 91.32 | -0.65% | |
| 90.00 | 92.12 | 89.33 | 91.92 | +1.36% | |
| 90.33 | 90.79 | 88.74 | 90.69 | +0.79% | |
| 91.21 | 92.30 | 89.72 | 89.98 | -1.66% | |
| 93.53 | 93.53 | 90.39 | 91.50 | -2.30% | |
| 95.77 | 96.37 | 93.48 | 93.65 | -2.73% | |
| 99.36 | 99.36 | 96.23 | 96.28 | -2.15% | |
| 96.66 | 98.84 | 96.50 | 98.40 | +2.54% | |
| 96.63 | 96.76 | 94.05 | 95.96 | -0.75% | |
| 96.31 | 97.60 | 96.12 | 96.69 | +0.17% | |
| 95.04 | 96.59 | 94.55 | 96.53 | +1.35% | |
| 94.92 | 95.62 | 94.37 | 95.24 | +1.07% | |
| 93.73 | 94.76 | 92.66 | 94.23 | +1.78% | |
| 94.19 | 94.97 | 91.82 | 92.58 | -1.78% | |
| 94.22 | 95.51 | 93.71 | 94.26 | -0.50% | |
| 92.30 | 95.60 | 91.97 | 94.73 | +2.22% | |
| 93.28 | 94.24 | 91.58 | 92.67 | -1.01% | |
| 94.36 | 94.47 | 93.06 | 93.62 | -0.69% | |
| 95.63 | 95.65 | 93.57 | 94.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLNT chart for longer ranges.