NYSE · Common stock
Planet Fitness (PLNT)
$52.44 −$0.08 (−0.15%)
- Day’s range
- $51.50–$53.20
- Volume
- 1.3M
PLNT price history
PLNT closed at $52.44 on Oct. 26, 2026. Over the past year, its daily close ranged from $40.50 on Sept. 28, 2026 to $111.97 on Nov. 28, 2025.
Data table: PLNT daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $52.44 |
| Oct. 23, 2026 | $52.52 |
| Oct. 22, 2026 | $53.27 |
| Oct. 21, 2026 | $51.69 |
| Oct. 20, 2026 | $52.96 |
| Oct. 19, 2026 | $52.89 |
| Oct. 16, 2026 | $50.92 |
| Oct. 15, 2026 | $49.41 |
| Oct. 14, 2026 | $46.95 |
| Oct. 13, 2026 | $47.45 |
| Oct. 12, 2026 | $47.89 |
| Oct. 9, 2026 | $47.98 |
| Oct. 8, 2026 | $44.03 |
| Oct. 7, 2026 | $43.09 |
| Oct. 6, 2026 | $42.25 |
| Oct. 5, 2026 | $42.07 |
| Oct. 2, 2026 | $42.41 |
| Oct. 1, 2026 | $41.85 |
| Sept. 30, 2026 | $42.22 |
| Sept. 29, 2026 | $40.74 |
| Sept. 28, 2026 | $40.50 |
| Sept. 25, 2026 | $42.68 |
| Sept. 24, 2026 | $40.72 |
| Sept. 23, 2026 | $41.00 |
| Sept. 22, 2026 | $42.60 |
| Sept. 21, 2026 | $47.05 |
| Sept. 18, 2026 | $49.49 |
| Sept. 17, 2026 | $49.91 |
| Sept. 16, 2026 | $50.02 |
| Sept. 15, 2026 | $50.81 |
| Sept. 14, 2026 | $51.16 |
| Sept. 11, 2026 | $50.75 |
| Sept. 10, 2026 | $49.98 |
| Sept. 9, 2026 | $49.88 |
| Sept. 8, 2026 | $49.88 |
| Sept. 4, 2026 | $50.87 |
| Sept. 3, 2026 | $51.50 |
| Sept. 2, 2026 | $51.68 |
| Sept. 1, 2026 | $50.47 |
| Aug. 31, 2026 | $51.60 |
| Aug. 28, 2026 | $53.33 |
| Aug. 27, 2026 | $51.70 |
| Aug. 26, 2026 | $53.29 |
| Aug. 25, 2026 | $52.54 |
| Aug. 24, 2026 | $53.86 |
| Aug. 21, 2026 | $54.20 |
| Aug. 20, 2026 | $53.12 |
| Aug. 19, 2026 | $53.95 |
| Aug. 18, 2026 | $53.36 |
| Aug. 17, 2026 | $50.63 |
| Aug. 14, 2026 | $50.36 |
| Aug. 13, 2026 | $49.10 |
| Aug. 12, 2026 | $48.26 |
| Aug. 11, 2026 | $47.92 |
| Aug. 10, 2026 | $48.96 |
| Aug. 7, 2026 | $50.01 |
| Aug. 6, 2026 | $51.21 |
| Aug. 5, 2026 | $56.59 |
| Aug. 4, 2026 | $55.97 |
| Aug. 3, 2026 | $56.23 |
| July 31, 2026 | $55.91 |
| July 30, 2026 | $55.98 |
| July 29, 2026 | $56.19 |
| July 28, 2026 | $55.94 |
| July 27, 2026 | $54.22 |
| July 24, 2026 | $53.48 |
| July 23, 2026 | $54.23 |
| July 22, 2026 | $54.05 |
| July 21, 2026 | $55.08 |
| July 20, 2026 | $55.25 |
| July 17, 2026 | $52.36 |
| July 16, 2026 | $52.88 |
| July 15, 2026 | $52.24 |
| July 14, 2026 | $50.90 |
| July 13, 2026 | $50.50 |
| July 10, 2026 | $51.33 |
| July 9, 2026 | $51.38 |
| July 8, 2026 | $51.69 |
| July 7, 2026 | $52.30 |
| July 6, 2026 | $52.42 |
| July 2, 2026 | $53.45 |
| July 1, 2026 | $52.69 |
| June 30, 2026 | $52.17 |
| June 29, 2026 | $51.58 |
| June 26, 2026 | $52.74 |
| June 25, 2026 | $51.94 |
| June 24, 2026 | $53.86 |
| June 23, 2026 | $51.84 |
| June 22, 2026 | $51.06 |
| June 18, 2026 | $52.98 |
| June 17, 2026 | $50.21 |
| June 16, 2026 | $50.32 |
| June 15, 2026 | $49.98 |
| June 12, 2026 | $51.01 |
| June 11, 2026 | $51.48 |
| June 10, 2026 | $50.60 |
| June 9, 2026 | $50.96 |
| June 8, 2026 | $50.73 |
| June 5, 2026 | $50.68 |
| June 4, 2026 | $51.33 |
| June 3, 2026 | $51.53 |
| June 2, 2026 | $53.31 |
| June 1, 2026 | $52.88 |
| May 29, 2026 | $53.51 |
| May 28, 2026 | $52.90 |
| May 27, 2026 | $51.99 |
| May 26, 2026 | $52.57 |
| May 22, 2026 | $52.05 |
| May 21, 2026 | $50.48 |
| May 20, 2026 | $50.24 |
| May 19, 2026 | $51.65 |
| May 18, 2026 | $54.13 |
| May 15, 2026 | $52.64 |
| May 14, 2026 | $51.50 |
| May 13, 2026 | $50.59 |
| May 12, 2026 | $49.49 |
| May 11, 2026 | $48.40 |
| May 8, 2026 | $45.88 |
| May 7, 2026 | $44.01 |
| May 6, 2026 | $63.96 |
| May 5, 2026 | $64.31 |
| May 4, 2026 | $63.29 |
| May 1, 2026 | $65.38 |
| April 30, 2026 | $66.67 |
| April 29, 2026 | $64.19 |
| April 28, 2026 | $64.46 |
| April 27, 2026 | $66.57 |
| April 24, 2026 | $69.62 |
| April 23, 2026 | $69.12 |
| April 22, 2026 | $71.18 |
| April 21, 2026 | $71.98 |
| April 20, 2026 | $73.70 |
| April 17, 2026 | $72.77 |
| April 16, 2026 | $71.46 |
| April 15, 2026 | $72.22 |
| April 14, 2026 | $71.80 |
| April 13, 2026 | $70.24 |
| April 10, 2026 | $70.40 |
| April 9, 2026 | $72.41 |
| April 8, 2026 | $73.97 |
| April 7, 2026 | $74.24 |
| April 6, 2026 | $73.48 |
| April 2, 2026 | $73.29 |
| April 1, 2026 | $72.14 |
| March 31, 2026 | $74.38 |
| March 30, 2026 | $73.73 |
| March 27, 2026 | $73.80 |
| March 26, 2026 | $75.40 |
| March 25, 2026 | $75.16 |
| March 24, 2026 | $75.21 |
| March 23, 2026 | $74.95 |
| March 20, 2026 | $74.34 |
| March 19, 2026 | $76.04 |
| March 18, 2026 | $74.65 |
| March 17, 2026 | $74.05 |
| March 16, 2026 | $75.30 |
| March 13, 2026 | $73.62 |
| March 12, 2026 | $74.76 |
| March 11, 2026 | $77.92 |
| March 10, 2026 | $76.29 |
| March 9, 2026 | $77.89 |
| March 6, 2026 | $78.66 |
| March 5, 2026 | $79.94 |
| March 4, 2026 | $81.39 |
| March 3, 2026 | $82.83 |
| March 2, 2026 | $81.84 |
| Feb. 27, 2026 | $82.15 |
| Feb. 26, 2026 | $83.77 |
| Feb. 25, 2026 | $80.05 |
| Feb. 24, 2026 | $82.61 |
| Feb. 23, 2026 | $90.75 |
| Feb. 20, 2026 | $90.65 |
| Feb. 19, 2026 | $91.13 |
| Feb. 18, 2026 | $93.89 |
| Feb. 17, 2026 | $92.58 |
| Feb. 13, 2026 | $90.70 |
| Feb. 12, 2026 | $88.66 |
| Feb. 11, 2026 | $92.07 |
| Feb. 10, 2026 | $93.01 |
| Feb. 9, 2026 | $91.70 |
| Feb. 6, 2026 | $91.61 |
| Feb. 5, 2026 | $90.61 |
| Feb. 4, 2026 | $92.18 |
| Feb. 3, 2026 | $90.76 |
| Feb. 2, 2026 | $91.28 |
| Jan. 30, 2026 | $91.04 |
| Jan. 29, 2026 | $91.77 |
| Jan. 28, 2026 | $91.63 |
| Jan. 27, 2026 | $92.68 |
| Jan. 26, 2026 | $93.28 |
| Jan. 23, 2026 | $94.47 |
| Jan. 22, 2026 | $97.69 |
| Jan. 21, 2026 | $96.92 |
| Jan. 20, 2026 | $97.04 |
| Jan. 16, 2026 | $97.71 |
| Jan. 15, 2026 | $99.09 |
| Jan. 14, 2026 | $100.68 |
| Jan. 13, 2026 | $99.12 |
| Jan. 12, 2026 | $100.59 |
| Jan. 9, 2026 | $106.85 |
| Jan. 8, 2026 | $105.76 |
| Jan. 7, 2026 | $104.40 |
| Jan. 6, 2026 | $105.53 |
| Jan. 5, 2026 | $105.38 |
| Jan. 2, 2026 | $109.73 |
| Dec. 31, 2025 | $108.47 |
| Dec. 30, 2025 | $109.20 |
| Dec. 29, 2025 | $109.40 |
| Dec. 26, 2025 | $109.07 |
| Dec. 24, 2025 | $109.95 |
| Dec. 23, 2025 | $111.63 |
| Dec. 22, 2025 | $111.39 |
| Dec. 19, 2025 | $111.38 |
| Dec. 18, 2025 | $110.06 |
| Dec. 17, 2025 | $110.00 |
| Dec. 16, 2025 | $109.56 |
| Dec. 15, 2025 | $109.88 |
| Dec. 12, 2025 | $108.61 |
| Dec. 11, 2025 | $108.57 |
| Dec. 10, 2025 | $107.54 |
| Dec. 9, 2025 | $107.82 |
| Dec. 8, 2025 | $109.15 |
| Dec. 5, 2025 | $111.08 |
| Dec. 4, 2025 | $109.40 |
| Dec. 3, 2025 | $108.43 |
| Dec. 2, 2025 | $108.78 |
| Dec. 1, 2025 | $109.00 |
| Nov. 28, 2025 | $111.97 |
| Nov. 26, 2025 | $111.84 |
| Nov. 25, 2025 | $111.67 |
| Nov. 24, 2025 | $108.90 |
| Nov. 21, 2025 | $109.79 |
| Nov. 20, 2025 | $104.98 |
| Nov. 19, 2025 | $104.09 |
| Nov. 18, 2025 | $103.41 |
| Nov. 17, 2025 | $102.23 |
| Nov. 14, 2025 | $105.91 |
| Nov. 13, 2025 | $107.11 |
| Nov. 12, 2025 | $103.77 |
| Nov. 11, 2025 | $105.85 |
| Nov. 10, 2025 | $105.22 |
| Nov. 7, 2025 | $106.35 |
| Nov. 6, 2025 | $103.24 |
| Nov. 5, 2025 | $91.70 |
| Nov. 4, 2025 | $91.32 |
| Nov. 3, 2025 | $91.92 |
| Oct. 31, 2025 | $90.69 |
| Oct. 30, 2025 | $89.98 |
| Oct. 29, 2025 | $91.50 |
| Oct. 28, 2025 | $93.65 |
| Oct. 27, 2025 | $96.28 |
Key figures
- 52-week range
- $40.50–$111.97Low Sept. 28, 2026; high Nov. 28, 2025
- Average daily volume
- 2.3MPast 3 months
- Market value
- $3.94B
- Dividend yield
- —
- From 52-week high
- −53.17%
Price change
- 1 month
- +22.87%
- 3 months
- −1.94%
- Year to date
- −51.65%
- 1 year
- −46.71%
$1,000 a year ago
$1,000 put into PLNT at the close on Oct. 24, 2025 would be worth $533.
Price only, dividends not included.
What Wall Street says about PLNT
In the past 90 days, Wall Street firms published 4 rating or price-target actions on PLNT: 1 raised price target and 3 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Baird | Cuts target | Outperform | $72 to $60 | |
| RBC Capital | Cuts target | Outperform | $65 to $60 | |
| Morgan Stanley | Raises target | Equal-weight | $47 to $51 | |
| RBC Capital | Cuts target | Outperform | $70 to $65 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Planet Fitness, Inc.
Planet Fitness Inc is a franchisor and operator of fitness centers in the United States. The company's reportable segments are Franchise, Corporate-owned stores, and Equipment. Franchise segment includes operations related to its franchising business in the United States, Puerto Rico, Canada, Panama, Mexico and Australia, Corporate-owned stores segment includes operations with respect to all corporate-owned stores throughout the United States and Canada, and The Equipment segment includes the sale of equipment to franchisee-owned stores in the U.S. The firm generates a majority of its revenue from the Corporate-owned stores segment.
- Headquarters
- Hampton, N.H.
- Employees
- 4,403
- Listed
- Aug. 6, 2015
- Industry
- Services-membership sports & recreation clubs
In WallStreetDigest editions
No WallStreetDigest article about PLNT is on the site yet.