Planet Fitness, Inc. (PLNT) stock
PLNTNYSEServices-Membership Sports & Recreation ClubsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3010% below fair value
$53.58−0.14 (-0.26%)
Close on Oct 30, 2026Market cap $4.05BP/E –Yield –
Price history
Planet Fitness share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$53.58
-0.26% on the day
52-week range
$37.03 – $114.26
-53.1% from the high
Change over 52 weeks
-40.5%
From $89.98 on Oct 30, 2025
Average volume
2.09M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $54.10 | $54.30 | $53.23 | $53.58 | -0.26% | 1,576,486 |
| Oct 29, 2026 | $53.70 | $54.38 | $53.21 | $53.72 | +2.07% | 1,043,398 |
| Oct 28, 2026 | $52.61 | $53.59 | $52.20 | $52.63 | +0.71% | 1,308,618 |
| Oct 27, 2026 | $52.65 | $52.90 | $51.50 | $52.26 | -0.34% | 1,140,324 |
| Oct 26, 2026 | $52.07 | $53.20 | $51.50 | $52.44 | -0.15% | 1,342,989 |
| Oct 23, 2026 | $53.08 | $53.58 | $52.11 | $52.52 | -1.41% | 1,637,287 |
| Oct 22, 2026 | $52.21 | $54.44 | $51.85 | $53.27 | +3.06% | 2,694,328 |
| Oct 21, 2026 | $52.38 | $52.51 | $51.14 | $51.69 | -2.40% | 1,635,405 |
| Oct 20, 2026 | $53.21 | $53.78 | $52.77 | $52.96 | +0.13% | 1,735,312 |
| Oct 19, 2026 | $51.08 | $52.91 | $50.52 | $52.89 | +3.87% | 2,207,188 |
| Oct 16, 2026 | $49.48 | $51.90 | $49.39 | $50.92 | +3.06% | 2,481,061 |
| Oct 15, 2026 | $47.66 | $49.83 | $47.42 | $49.41 | +5.24% | 1,925,819 |
| Oct 14, 2026 | $47.27 | $47.41 | $45.87 | $46.95 | -1.05% | 2,423,762 |
| Oct 13, 2026 | $48.06 | $48.23 | $46.69 | $47.45 | -0.92% | 1,670,933 |
| Oct 12, 2026 | $48.16 | $48.71 | $47.31 | $47.89 | -0.19% | 1,921,596 |
| Oct 9, 2026 | $44.72 | $48.20 | $44.72 | $47.98 | +8.97% | 3,134,413 |
| Oct 8, 2026 | $42.88 | $44.06 | $42.82 | $44.03 | +2.18% | 2,508,009 |
| Oct 7, 2026 | $42.19 | $43.37 | $42.00 | $43.09 | +1.99% | 1,734,780 |
| Oct 6, 2026 | $41.92 | $42.82 | $41.76 | $42.25 | +0.43% | 1,881,514 |
| Oct 5, 2026 | $42.10 | $42.51 | $40.94 | $42.07 | -0.80% | 2,210,549 |
| Oct 2, 2026 | $42.08 | $43.08 | $41.77 | $42.41 | +1.34% | 1,713,685 |
| Oct 1, 2026 | $42.49 | $42.97 | $41.24 | $41.85 | -0.88% | 2,151,615 |
| Sep 30, 2026 | $40.90 | $42.86 | $40.68 | $42.22 | +3.63% | 3,988,404 |
| Sep 29, 2026 | $40.61 | $40.97 | $40.25 | $40.74 | +0.59% | 2,462,558 |
| Sep 28, 2026 | $42.38 | $42.50 | $40.25 | $40.50 | -5.11% | 3,605,390 |
| Sep 25, 2026 | $41.97 | $43.16 | $40.73 | $42.68 | +4.81% | 3,626,454 |
| Sep 24, 2026 | $41.51 | $42.09 | $39.90 | $40.72 | -0.68% | 3,321,800 |
| Sep 23, 2026 | $42.69 | $42.73 | $40.56 | $41.00 | -3.76% | 5,440,926 |
| Sep 22, 2026 | $48.23 | $48.33 | $41.79 | $42.60 | -9.46% | 7,466,189 |
| Sep 21, 2026 | $49.54 | $49.54 | $46.75 | $47.05 | -4.93% | 2,782,490 |
| Sep 18, 2026 | $49.87 | $50.59 | $49.09 | $49.49 | -0.84% | 3,834,184 |
| Sep 17, 2026 | $50.38 | $51.59 | $49.69 | $49.91 | -0.22% | 1,799,639 |
| Sep 16, 2026 | $50.43 | $51.00 | $49.49 | $50.02 | -1.55% | 2,070,681 |
| Sep 15, 2026 | $50.85 | $51.30 | $49.53 | $50.81 | -0.68% | 1,361,107 |
| Sep 14, 2026 | $51.12 | $52.20 | $50.50 | $51.16 | +0.81% | 1,658,817 |
| Sep 11, 2026 | $51.00 | $51.39 | $50.26 | $50.75 | +1.54% | 1,459,222 |
| Sep 10, 2026 | $49.82 | $50.16 | $49.08 | $49.98 | +0.20% | 2,024,201 |
| Sep 9, 2026 | $49.27 | $50.00 | $48.55 | $49.88 | 0.00% | 2,372,257 |
| Sep 8, 2026 | $51.12 | $51.65 | $49.79 | $49.88 | -1.95% | 1,548,347 |
| Sep 4, 2026 | $51.22 | $51.44 | $50.43 | $50.87 | -1.22% | 1,129,789 |
| Sep 3, 2026 | $52.14 | $52.43 | $51.04 | $51.50 | -0.35% | 1,008,604 |
| Sep 2, 2026 | $50.73 | $52.46 | $50.46 | $51.68 | +2.40% | 1,305,117 |
| Sep 1, 2026 | $50.77 | $51.31 | $49.89 | $50.47 | -2.19% | 1,535,076 |
| Aug 31, 2026 | $52.74 | $53.00 | $51.47 | $51.60 | -3.24% | 2,439,593 |
| Aug 28, 2026 | $51.76 | $53.59 | $51.76 | $53.33 | +3.15% | 1,515,953 |
| Aug 27, 2026 | $52.44 | $53.35 | $51.69 | $51.70 | -2.98% | 1,648,927 |
| Aug 26, 2026 | $51.94 | $53.78 | $51.94 | $53.29 | +1.43% | 1,319,298 |
| Aug 25, 2026 | $53.67 | $54.13 | $51.61 | $52.54 | -2.45% | 1,619,005 |
| Aug 24, 2026 | $54.16 | $55.37 | $53.63 | $53.86 | -0.63% | 1,544,974 |
| Aug 21, 2026 | $53.29 | $54.52 | $53.21 | $54.20 | +2.03% | 1,708,272 |
| Aug 20, 2026 | $53.81 | $53.83 | $52.66 | $53.12 | -1.54% | 1,370,631 |
| Aug 19, 2026 | $54.17 | $54.17 | $52.39 | $53.95 | +1.11% | 1,738,434 |
| Aug 18, 2026 | $51.71 | $53.79 | $51.06 | $53.36 | +5.39% | 2,347,982 |
| Aug 17, 2026 | $50.42 | $52.75 | $50.03 | $50.63 | +0.54% | 2,256,049 |
| Aug 14, 2026 | $49.15 | $51.20 | $49.15 | $50.36 | +2.57% | 1,452,009 |
| Aug 13, 2026 | $48.00 | $49.22 | $47.58 | $49.10 | +1.74% | 3,056,997 |
| Aug 12, 2026 | $48.79 | $48.80 | $47.75 | $48.26 | +0.71% | 1,640,514 |
| Aug 11, 2026 | $48.68 | $49.22 | $47.71 | $47.92 | -2.12% | 3,005,103 |
| Aug 10, 2026 | $49.60 | $49.90 | $48.41 | $48.96 | -2.10% | 3,219,331 |
| Aug 7, 2026 | $51.53 | $51.55 | $49.97 | $50.01 | -2.34% | 2,904,688 |
| Aug 6, 2026 | $55.50 | $56.26 | $51.13 | $51.21 | -9.51% | 5,237,961 |
| Aug 5, 2026 | $56.14 | $56.94 | $55.64 | $56.59 | +1.11% | 2,356,956 |
| Aug 4, 2026 | $55.72 | $56.20 | $54.75 | $55.97 | -0.46% | 1,421,303 |
| Aug 3, 2026 | $56.32 | $57.40 | $56.02 | $56.23 | +0.57% | 1,659,689 |
| Jul 31, 2026 | $56.23 | $56.38 | $55.20 | $55.91 | -0.13% | 1,221,113 |
| Jul 30, 2026 | $55.38 | $56.12 | $54.08 | $55.98 | -0.37% | 1,722,608 |
| Jul 29, 2026 | $55.91 | $57.02 | $55.14 | $56.19 | +0.45% | 2,032,130 |
| Jul 28, 2026 | $54.97 | $56.25 | $54.32 | $55.94 | +3.17% | 2,491,110 |
| Jul 27, 2026 | $54.21 | $54.65 | $53.01 | $54.22 | +1.38% | 3,276,132 |
| Jul 24, 2026 | $54.84 | $55.14 | $53.33 | $53.48 | -1.38% | 1,762,886 |
| Jul 23, 2026 | $53.84 | $54.49 | $53.16 | $54.23 | +0.33% | 1,400,980 |
| Jul 22, 2026 | $53.13 | $54.92 | $52.92 | $54.05 | -1.87% | 1,409,792 |
| Jul 21, 2026 | $55.50 | $56.20 | $54.25 | $55.08 | -0.31% | 1,656,255 |
| Jul 20, 2026 | $53.00 | $56.18 | $53.00 | $55.25 | +5.52% | 2,662,441 |
| Jul 17, 2026 | $52.84 | $53.56 | $52.08 | $52.36 | -0.98% | 1,675,236 |
| Jul 16, 2026 | $52.28 | $53.43 | $52.10 | $52.88 | +1.23% | 1,608,930 |
| Jul 15, 2026 | $50.76 | $52.44 | $50.18 | $52.24 | +2.63% | 2,122,412 |
| Jul 14, 2026 | $50.35 | $51.27 | $49.94 | $50.90 | +0.79% | 1,688,127 |
| Jul 13, 2026 | $51.05 | $51.70 | $50.45 | $50.50 | -1.62% | 1,519,918 |
| Jul 10, 2026 | $51.83 | $52.22 | $51.04 | $51.33 | -0.10% | 1,024,268 |
| Jul 9, 2026 | $51.02 | $51.71 | $50.22 | $51.38 | -0.60% | 1,411,460 |
| Jul 8, 2026 | $51.65 | $51.98 | $50.88 | $51.69 | -1.17% | 1,226,811 |
| Jul 7, 2026 | $53.00 | $53.54 | $52.04 | $52.30 | -0.23% | 1,222,153 |
| Jul 6, 2026 | $52.69 | $52.98 | $51.52 | $52.42 | -1.93% | 1,237,386 |
| Jul 2, 2026 | $53.72 | $54.47 | $52.89 | $53.45 | +1.44% | 1,760,005 |
| Jul 1, 2026 | $52.66 | $53.23 | $51.69 | $52.69 | +1.00% | 2,025,195 |
| Jun 30, 2026 | $51.71 | $52.49 | $51.22 | $52.17 | +1.14% | 1,296,020 |
| Jun 29, 2026 | $53.03 | $53.32 | $51.55 | $51.58 | -2.20% | 1,753,600 |
| Jun 26, 2026 | $52.14 | $53.41 | $51.89 | $52.74 | +1.54% | 2,033,195 |
| Jun 25, 2026 | $53.02 | $53.41 | $50.92 | $51.94 | -3.56% | 1,796,009 |
| Jun 24, 2026 | $52.20 | $54.00 | $52.04 | $53.86 | +3.90% | 1,781,747 |
| Jun 23, 2026 | $50.72 | $52.05 | $50.50 | $51.84 | +1.53% | 1,232,383 |
| Jun 22, 2026 | $51.84 | $52.30 | $50.85 | $51.06 | -3.62% | 2,044,886 |
| Jun 18, 2026 | $50.94 | $53.13 | $50.14 | $52.98 | +5.52% | 3,383,692 |
| Jun 17, 2026 | $49.99 | $51.20 | $49.58 | $50.21 | -0.22% | 1,819,096 |
| Jun 16, 2026 | $50.10 | $50.92 | $49.33 | $50.32 | +0.68% | 1,957,142 |
| Jun 15, 2026 | $50.97 | $51.71 | $49.86 | $49.98 | -2.02% | 2,205,118 |
| Jun 12, 2026 | $51.28 | $51.94 | $50.66 | $51.01 | -0.91% | 1,767,454 |
| Jun 11, 2026 | $50.20 | $51.60 | $49.71 | $51.48 | +1.74% | 1,578,853 |
| Jun 10, 2026 | $51.33 | $51.69 | $50.31 | $50.60 | -0.71% | 1,734,866 |
| Jun 9, 2026 | $50.65 | $51.90 | $50.10 | $50.96 | +0.45% | 2,325,171 |
| Jun 8, 2026 | $50.19 | $52.31 | $49.59 | $50.73 | +0.10% | 2,078,236 |
| Jun 5, 2026 | $50.60 | $52.87 | $50.19 | $50.68 | -1.27% | 1,611,059 |
| Jun 4, 2026 | $52.44 | $52.66 | $50.91 | $51.33 | -0.39% | 1,780,818 |
| Jun 3, 2026 | $52.76 | $52.77 | $50.67 | $51.53 | -3.34% | 2,542,078 |
| Jun 2, 2026 | $52.95 | $54.20 | $51.87 | $53.31 | +0.81% | 1,832,701 |
| Jun 1, 2026 | $52.95 | $53.20 | $51.66 | $52.88 | -1.18% | 2,096,214 |
| May 29, 2026 | $52.83 | $54.38 | $52.50 | $53.51 | +1.15% | 1,988,825 |
| May 28, 2026 | $51.76 | $53.37 | $51.26 | $52.90 | +1.75% | 1,422,517 |
| May 27, 2026 | $52.47 | $53.36 | $51.69 | $51.99 | -1.10% | 1,845,186 |
| May 26, 2026 | $51.20 | $53.04 | $50.68 | $52.57 | +1.00% | 2,076,271 |
| May 22, 2026 | $50.62 | $52.22 | $50.60 | $52.05 | +3.11% | 1,846,905 |
| May 21, 2026 | $50.00 | $51.17 | $49.16 | $50.48 | +0.48% | 2,754,476 |
| May 20, 2026 | $51.81 | $52.01 | $49.62 | $50.24 | -2.73% | 2,761,860 |
| May 19, 2026 | $54.26 | $55.03 | $51.28 | $51.65 | -4.58% | 3,988,533 |
| May 18, 2026 | $52.27 | $54.20 | $51.80 | $54.13 | +2.83% | 3,131,177 |
| May 15, 2026 | $52.00 | $53.49 | $51.34 | $52.64 | +2.21% | 3,265,405 |
| May 14, 2026 | $50.94 | $53.15 | $50.46 | $51.50 | +1.80% | 3,323,814 |
| May 13, 2026 | $49.10 | $50.66 | $48.02 | $50.59 | +2.22% | 3,523,310 |
| May 12, 2026 | $49.54 | $51.61 | $49.25 | $49.49 | +2.25% | 6,090,978 |
| May 11, 2026 | $45.66 | $48.57 | $45.19 | $48.40 | +5.49% | 5,323,958 |
| May 8, 2026 | $42.52 | $46.50 | $41.50 | $45.88 | +4.25% | 7,629,138 |
| May 7, 2026 | $44.83 | $45.00 | $37.03 | $44.01 | -31.19% | 17,245,860 |
| May 6, 2026 | $64.31 | $65.23 | $63.83 | $63.96 | -0.54% | 3,960,164 |
| May 5, 2026 | $63.38 | $65.07 | $63.38 | $64.31 | +1.61% | 3,134,442 |
| May 4, 2026 | $64.69 | $65.13 | $62.39 | $63.29 | -3.20% | 2,418,216 |
| May 1, 2026 | $67.67 | $68.47 | $65.32 | $65.38 | -1.93% | 1,531,541 |
| Apr 30, 2026 | $64.00 | $66.68 | $64.00 | $66.67 | +3.86% | 1,938,329 |
| Apr 29, 2026 | $64.02 | $64.93 | $63.41 | $64.19 | -0.42% | 1,550,390 |
| Apr 28, 2026 | $67.00 | $67.70 | $63.88 | $64.46 | -3.17% | 2,588,678 |
| Apr 27, 2026 | $69.42 | $70.59 | $66.53 | $66.57 | -4.38% | 1,456,999 |
| Apr 24, 2026 | $69.27 | $69.77 | $68.26 | $69.62 | +0.72% | 972,129 |
| Apr 23, 2026 | $70.94 | $71.07 | $67.82 | $69.12 | -2.89% | 1,658,606 |
| Apr 22, 2026 | $71.78 | $72.26 | $70.85 | $71.18 | -1.11% | 1,118,527 |
| Apr 21, 2026 | $73.65 | $74.29 | $71.37 | $71.98 | -2.33% | 932,896 |
| Apr 20, 2026 | $72.55 | $75.19 | $72.47 | $73.70 | +1.28% | 1,469,226 |
| Apr 17, 2026 | $71.47 | $73.29 | $71.45 | $72.77 | +1.83% | 1,584,296 |
| Apr 16, 2026 | $72.25 | $72.88 | $71.14 | $71.46 | -1.05% | 874,950 |
| Apr 15, 2026 | $71.86 | $72.64 | $71.60 | $72.22 | +0.58% | 1,028,477 |
| Apr 14, 2026 | $70.06 | $71.84 | $70.02 | $71.80 | +2.22% | 1,193,916 |
| Apr 13, 2026 | $69.80 | $70.73 | $69.10 | $70.24 | -0.23% | 1,295,378 |
| Apr 10, 2026 | $72.23 | $72.36 | $70.32 | $70.40 | -2.78% | 930,129 |
| Apr 9, 2026 | $73.43 | $73.74 | $71.71 | $72.41 | -2.11% | 1,392,400 |
| Apr 8, 2026 | $75.22 | $75.98 | $73.75 | $73.97 | -0.36% | 1,079,754 |
| Apr 7, 2026 | $73.44 | $74.65 | $72.88 | $74.24 | +1.03% | 1,044,380 |
| Apr 6, 2026 | $73.08 | $73.94 | $72.13 | $73.48 | +0.26% | 670,940 |
| Apr 2, 2026 | $72.04 | $73.81 | $70.32 | $73.29 | +1.59% | 1,278,276 |
| Apr 1, 2026 | $74.03 | $74.23 | $70.76 | $72.14 | -3.01% | 1,873,406 |
| Mar 31, 2026 | $75.40 | $76.34 | $73.64 | $74.38 | +0.88% | 1,317,722 |
| Mar 30, 2026 | $74.09 | $74.68 | $72.90 | $73.73 | -0.09% | 1,294,794 |
| Mar 27, 2026 | $75.07 | $75.94 | $73.71 | $73.80 | -2.12% | 1,064,866 |
| Mar 26, 2026 | $74.98 | $76.46 | $74.70 | $75.40 | +0.32% | 986,880 |
| Mar 25, 2026 | $75.73 | $76.40 | $73.94 | $75.16 | -0.07% | 1,071,660 |
| Mar 24, 2026 | $74.47 | $76.17 | $73.25 | $75.21 | +0.35% | 1,850,857 |
| Mar 23, 2026 | $75.87 | $76.74 | $74.93 | $74.95 | +0.82% | 1,472,355 |
| Mar 20, 2026 | $75.80 | $76.27 | $74.04 | $74.34 | -2.24% | 2,046,351 |
| Mar 19, 2026 | $74.34 | $76.71 | $74.32 | $76.04 | +1.86% | 1,432,701 |
| Mar 18, 2026 | $73.57 | $76.00 | $73.03 | $74.65 | +0.81% | 1,430,555 |
| Mar 17, 2026 | $75.00 | $76.51 | $73.79 | $74.05 | -1.66% | 1,356,366 |
| Mar 16, 2026 | $73.59 | $75.79 | $73.01 | $75.30 | +2.28% | 1,498,999 |
| Mar 13, 2026 | $74.94 | $75.73 | $73.32 | $73.62 | -1.52% | 2,336,243 |
| Mar 12, 2026 | $78.29 | $78.60 | $74.65 | $74.76 | -4.06% | 1,410,101 |
| Mar 11, 2026 | $77.17 | $78.18 | $75.52 | $77.92 | +2.14% | 1,527,950 |
| Mar 10, 2026 | $76.72 | $78.18 | $73.29 | $76.29 | -2.05% | 2,565,130 |
| Mar 9, 2026 | $77.48 | $78.18 | $75.34 | $77.89 | -0.98% | 2,268,827 |
| Mar 6, 2026 | $79.84 | $80.03 | $78.10 | $78.66 | -1.60% | 1,726,915 |
| Mar 5, 2026 | $81.35 | $81.82 | $77.01 | $79.94 | -1.78% | 2,168,811 |
| Mar 4, 2026 | $82.01 | $82.85 | $80.62 | $81.39 | -1.74% | 1,686,457 |
| Mar 3, 2026 | $80.86 | $83.45 | $80.00 | $82.83 | +1.21% | 1,815,143 |
| Mar 2, 2026 | $80.91 | $82.43 | $80.75 | $81.84 | -0.38% | 1,924,299 |
| Feb 27, 2026 | $82.51 | $83.28 | $80.99 | $82.15 | -1.93% | 1,855,377 |
| Feb 26, 2026 | $80.50 | $84.05 | $79.57 | $83.77 | +4.65% | 2,982,999 |
| Feb 25, 2026 | $82.86 | $82.98 | $79.20 | $80.05 | -3.10% | 4,401,079 |
| Feb 24, 2026 | $82.89 | $86.47 | $79.18 | $82.61 | -8.97% | 5,613,414 |
| Feb 23, 2026 | $90.40 | $91.09 | $89.34 | $90.75 | +0.11% | 3,038,776 |
| Feb 20, 2026 | $91.07 | $92.93 | $90.03 | $90.65 | -0.53% | 2,084,419 |
| Feb 19, 2026 | $94.24 | $94.39 | $91.02 | $91.13 | -2.94% | 1,677,758 |
| Feb 18, 2026 | $92.95 | $95.30 | $92.93 | $93.89 | +1.41% | 1,539,977 |
| Feb 17, 2026 | $91.33 | $94.86 | $91.26 | $92.58 | +2.07% | 2,063,962 |
| Feb 13, 2026 | $88.13 | $91.29 | $87.71 | $90.70 | +2.30% | 1,642,241 |
| Feb 12, 2026 | $92.75 | $92.75 | $87.44 | $88.66 | -3.70% | 2,684,442 |
| Feb 11, 2026 | $92.72 | $92.72 | $91.10 | $92.07 | -1.01% | 1,340,197 |
| Feb 10, 2026 | $92.61 | $93.66 | $92.14 | $93.01 | +1.43% | 1,268,245 |
| Feb 9, 2026 | $91.61 | $92.89 | $90.10 | $91.70 | +0.10% | 1,124,678 |
| Feb 6, 2026 | $90.33 | $92.30 | $90.08 | $91.61 | +1.10% | 2,036,218 |
| Feb 5, 2026 | $93.60 | $94.25 | $90.51 | $90.61 | -1.70% | 1,314,401 |
| Feb 4, 2026 | $90.30 | $93.17 | $90.30 | $92.18 | +1.56% | 1,258,484 |
| Feb 3, 2026 | $90.98 | $91.29 | $89.37 | $90.76 | -0.57% | 1,731,906 |
| Feb 2, 2026 | $91.38 | $93.17 | $91.12 | $91.28 | +0.26% | 1,395,754 |
| Jan 30, 2026 | $91.50 | $92.12 | $88.83 | $91.04 | -0.80% | 1,356,526 |
| Jan 29, 2026 | $91.95 | $92.44 | $90.19 | $91.77 | +0.15% | 1,493,103 |
| Jan 28, 2026 | $92.87 | $93.87 | $91.29 | $91.63 | -1.13% | 1,861,290 |
| Jan 27, 2026 | $93.10 | $93.86 | $92.05 | $92.68 | -0.64% | 1,569,835 |
| Jan 26, 2026 | $93.95 | $95.01 | $93.23 | $93.28 | -1.26% | 1,812,992 |
| Jan 23, 2026 | $97.45 | $97.50 | $93.83 | $94.47 | -3.30% | 2,003,791 |
| Jan 22, 2026 | $97.25 | $99.01 | $96.45 | $97.69 | +0.79% | 1,400,744 |
| Jan 21, 2026 | $97.38 | $98.41 | $96.18 | $96.92 | -0.12% | 1,549,368 |
| Jan 20, 2026 | $97.69 | $98.10 | $96.74 | $97.04 | -0.69% | 1,638,138 |
| Jan 16, 2026 | $98.47 | $99.49 | $95.47 | $97.71 | -1.39% | 1,687,414 |
| Jan 15, 2026 | $99.50 | $101.50 | $98.94 | $99.09 | -1.58% | 1,828,121 |
| Jan 14, 2026 | $99.94 | $102.99 | $99.50 | $100.68 | +1.57% | 2,109,157 |
| Jan 13, 2026 | $101.00 | $104.53 | $98.26 | $99.12 | -1.46% | 2,522,586 |
| Jan 12, 2026 | $105.00 | $105.94 | $99.13 | $100.59 | -5.86% | 4,698,748 |
| Jan 9, 2026 | $105.80 | $108.49 | $105.04 | $106.85 | +1.03% | 1,701,791 |
| Jan 8, 2026 | $103.98 | $106.71 | $102.06 | $105.76 | +1.30% | 2,919,460 |
| Jan 7, 2026 | $105.68 | $106.90 | $103.72 | $104.40 | -1.07% | 1,714,285 |
| Jan 6, 2026 | $104.67 | $107.13 | $104.44 | $105.53 | +0.14% | 1,683,896 |
| Jan 5, 2026 | $108.69 | $109.02 | $103.49 | $105.38 | -3.96% | 2,748,068 |
| Jan 2, 2026 | $109.50 | $110.53 | $108.31 | $109.73 | +1.16% | 1,090,718 |
| Dec 31, 2025 | $108.87 | $109.43 | $108.04 | $108.47 | -0.67% | 818,933 |
| Dec 30, 2025 | $109.24 | $109.80 | $108.87 | $109.20 | -0.18% | 947,109 |
| Dec 29, 2025 | $109.07 | $109.98 | $108.07 | $109.40 | +0.30% | 1,166,478 |
| Dec 26, 2025 | $110.21 | $110.21 | $108.70 | $109.07 | -0.80% | 992,157 |
| Dec 24, 2025 | $111.29 | $111.35 | $109.58 | $109.95 | -1.50% | 622,032 |
| Dec 23, 2025 | $111.45 | $112.54 | $110.76 | $111.63 | +0.22% | 1,222,593 |
| Dec 22, 2025 | $111.29 | $112.13 | $110.60 | $111.39 | +0.01% | 1,496,667 |
| Dec 19, 2025 | $109.97 | $111.89 | $109.58 | $111.38 | +1.20% | 2,050,045 |
| Dec 18, 2025 | $110.50 | $111.45 | $108.70 | $110.06 | +0.05% | 1,713,212 |
| Dec 17, 2025 | $108.81 | $111.58 | $108.81 | $110.00 | +0.40% | 2,097,806 |
| Dec 16, 2025 | $113.18 | $114.26 | $109.17 | $109.56 | -0.29% | 2,310,406 |
| Dec 15, 2025 | $108.88 | $110.32 | $107.86 | $109.88 | +1.17% | 828,822 |
| Dec 12, 2025 | $109.09 | $109.60 | $108.04 | $108.61 | +0.04% | 949,790 |
| Dec 11, 2025 | $108.16 | $109.98 | $107.77 | $108.57 | +0.96% | 1,111,492 |
| Dec 10, 2025 | $108.50 | $109.00 | $106.66 | $107.54 | -0.26% | 1,317,221 |
| Dec 9, 2025 | $109.38 | $110.42 | $107.71 | $107.82 | -1.22% | 1,052,991 |
| Dec 8, 2025 | $110.54 | $111.30 | $109.01 | $109.15 | -1.74% | 1,009,236 |
| Dec 5, 2025 | $109.29 | $112.17 | $108.26 | $111.08 | +1.54% | 1,131,218 |
| Dec 4, 2025 | $108.53 | $109.60 | $107.73 | $109.40 | +0.89% | 830,259 |
| Dec 3, 2025 | $108.99 | $110.05 | $107.78 | $108.43 | -0.32% | 1,013,853 |
| Dec 2, 2025 | $109.57 | $111.51 | $108.71 | $108.78 | -0.20% | 1,165,688 |
| Dec 1, 2025 | $111.06 | $111.64 | $108.68 | $109.00 | -2.65% | 1,383,001 |
| Nov 28, 2025 | $111.71 | $113.12 | $111.51 | $111.97 | +0.12% | 539,243 |
| Nov 26, 2025 | $111.97 | $113.01 | $111.67 | $111.84 | +0.15% | 863,044 |
| Nov 25, 2025 | $109.24 | $112.31 | $109.07 | $111.67 | +2.54% | 1,248,863 |
| Nov 24, 2025 | $109.14 | $110.46 | $108.49 | $108.90 | -0.81% | 1,320,216 |
| Nov 21, 2025 | $105.38 | $110.48 | $105.13 | $109.79 | +4.58% | 1,618,672 |
| Nov 20, 2025 | $104.01 | $106.70 | $104.01 | $104.98 | +0.86% | 957,960 |
| Nov 19, 2025 | $103.63 | $104.69 | $102.49 | $104.09 | +0.66% | 1,159,973 |
| Nov 18, 2025 | $101.77 | $104.50 | $101.26 | $103.41 | +1.15% | 1,268,982 |
| Nov 17, 2025 | $105.79 | $105.79 | $101.76 | $102.23 | -3.47% | 1,984,758 |
| Nov 14, 2025 | $106.36 | $107.21 | $105.18 | $105.91 | -1.12% | 1,409,408 |
| Nov 13, 2025 | $107.71 | $111.12 | $106.75 | $107.11 | +3.22% | 2,965,792 |
| Nov 12, 2025 | $105.51 | $105.54 | $102.76 | $103.77 | -1.97% | 1,581,990 |
| Nov 11, 2025 | $105.19 | $106.49 | $104.44 | $105.85 | +0.60% | 1,739,905 |
| Nov 10, 2025 | $106.24 | $106.70 | $104.06 | $105.22 | -1.06% | 1,659,635 |
| Nov 7, 2025 | $104.02 | $106.42 | $103.20 | $106.35 | +3.01% | 2,138,373 |
| Nov 6, 2025 | $103.35 | $104.72 | $100.40 | $103.24 | +12.58% | 4,043,612 |
| Nov 5, 2025 | $92.05 | $92.62 | $90.95 | $91.70 | +0.42% | 2,473,121 |
| Nov 4, 2025 | $92.41 | $92.82 | $90.63 | $91.32 | -0.65% | 1,653,561 |
| Nov 3, 2025 | $90.00 | $92.12 | $89.33 | $91.92 | +1.36% | 1,908,634 |
| Oct 31, 2025 | $90.33 | $90.79 | $88.74 | $90.69 | +0.79% | 1,222,344 |
| Oct 30, 2025 | $91.21 | $92.30 | $89.72 | $89.98 | -1.66% | 1,827,493 |
| Oct 29, 2025 | $93.53 | $93.53 | $90.39 | $91.50 | -2.30% | 1,778,129 |
| Oct 28, 2025 | $95.77 | $96.37 | $93.48 | $93.65 | -2.73% | 1,139,949 |
| Oct 27, 2025 | $99.36 | $99.36 | $96.23 | $96.28 | -2.15% | 1,600,797 |
| Oct 24, 2025 | $96.66 | $98.84 | $96.50 | $98.40 | +2.54% | 1,006,620 |
| Oct 23, 2025 | $96.63 | $96.76 | $94.05 | $95.96 | -0.75% | 939,385 |
| Oct 22, 2025 | $96.31 | $97.60 | $96.12 | $96.69 | +0.17% | 1,133,911 |
| Oct 21, 2025 | $95.04 | $96.59 | $94.55 | $96.53 | +1.35% | 735,539 |
| Oct 20, 2025 | $94.92 | $95.62 | $94.37 | $95.24 | – | 895,278 |
Seasonality
PLNT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -2.5% | -3.8% | 4.2% | -3.5% | 2.3% | 2.3% | 0.9% | -6.2% | 3.4% | 18.7% | 3.0% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 9 of 9 | 6 of 9 |
| 2026 | -16.1% | -9.8% | -9.5% | -10.4% | -19.7% | -2.5% | 7.2% | -7.7% | -18.2% | 26.9% | ||
| 2025 | 9.4% | -14.4% | 4.4% | -2.1% | 8.7% | 6.0% | 0.1% | -4.0% | -1.0% | -12.6% | 23.5% | -3.1% |
| 2024 | -7.2% | -8.4% | 0.9% | -4.5% | 6.4% | 15.6% | 0.1% | 10.2% | 0.0% | -3.3% | 26.8% | -0.7% |
| 2023 | 7.4% | -4.3% | -4.2% | 7.0% | -23.1% | 5.5% | 0.1% | -10.0% | -19.1% | 12.4% | 22.9% | 7.4% |
| 2022 | -2.1% | -4.5% | -0.2% | -5.3% | -12.1% | -3.4% | 15.9% | -14.0% | -14.9% | 13.6% | 19.7% | 0.6% |
| 2021 | -7.3% | 19.6% | -10.2% | 8.7% | -6.2% | -4.5% | -0.0% | 8.1% | -3.4% | 1.3% | 2.7% | 10.9% |
| 2020 | 8.2% | -16.5% | -27.8% | 23.9% | 7.1% | -6.3% | -13.8% | 16.5% | 1.4% | -3.8% | 23.1% | 6.4% |
| 2019 | 8.0% | 1.5% | 16.9% | 10.2% | 1.0% | -5.3% | 8.6% | -10.2% | -18.0% | 10.0% | 16.1% | 1.0% |
| 2018 | -2.5% | 9.5% | 2.1% | 6.7% | -1.6% | 10.9% | 8.1% | 8.1% | 5.2% | -9.1% | 12.5% | -2.9% |
| 2017 | 4.7% | 2.2% | -10.4% | 7.9% | 5.0% | 6.8% | -2.9% | 12.0% | 6.3% | -1.3% | 21.5% | 7.0% |