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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $42.49 | $54.44 | $40.94 | $53.58 | +26.91% | 42,079,071 |
| Sep 2026 | $50.77 | $52.46 | $39.90 | $42.22 | -18.18% | 55,801,252 |
| Aug 2026 | $56.32 | $57.40 | $47.58 | $51.60 | -7.71% | 45,463,669 |
| Jul 2026 | $52.66 | $57.02 | $49.94 | $55.91 | +7.17% | 38,157,348 |
| Jun 2026 | $52.95 | $54.20 | $49.33 | $52.17 | -2.50% | 40,650,338 |
| May 2026 | $67.67 | $68.47 | $37.03 | $53.51 | -19.74% | 79,262,576 |
| Apr 2026 | $74.03 | $75.98 | $63.41 | $66.67 | -10.37% | 27,932,082 |
| Mar 2026 | $80.91 | $83.45 | $72.90 | $74.38 | -9.46% | 36,253,982 |
| Feb 2026 | $91.38 | $95.30 | $79.18 | $82.15 | -9.76% | 41,054,327 |
| Jan 2026 | $109.50 | $110.53 | $88.83 | $91.04 | -16.07% | 39,390,031 |
| Dec 2025 | $111.06 | $114.26 | $106.66 | $108.47 | -3.13% | 27,231,009 |
| Nov 2025 | $90.00 | $113.12 | $89.33 | $111.97 | +23.46% | 32,535,742 |
| Oct 2025 | $103.51 | $104.40 | $88.74 | $90.69 | -12.63% | 28,632,509 |
| Sep 2025 | $104.06 | $105.59 | $97.85 | $103.80 | -0.95% | 23,997,278 |
| Aug 2025 | $108.53 | $112.58 | $97.72 | $104.80 | -4.02% | 30,039,670 |
| Jul 2025 | $108.78 | $114.47 | $103.58 | $109.19 | +0.13% | 25,493,490 |
| Jun 2025 | $102.86 | $110.95 | $99.07 | $109.05 | +6.05% | 30,127,506 |
| May 2025 | $94.54 | $106.75 | $92.78 | $102.83 | +8.71% | 39,902,243 |
| Apr 2025 | $96.87 | $99.56 | $87.72 | $94.59 | -2.09% | 26,354,201 |
| Mar 2025 | $93.07 | $103.00 | $90.19 | $96.61 | +4.39% | 31,222,314 |
| Feb 2025 | $106.12 | $109.22 | $88.76 | $92.55 | -14.43% | 34,809,879 |
| Jan 2025 | $99.76 | $110.00 | $97.56 | $108.16 | +9.40% | 29,274,352 |
| Dec 2024 | $98.87 | $102.90 | $96.93 | $98.87 | -0.68% | 18,240,810 |
| Nov 2024 | $78.82 | $102.81 | $77.79 | $99.55 | +26.78% | 27,167,570 |
| Oct 2024 | $81.25 | $83.86 | $77.77 | $78.52 | -3.32% | 23,882,077 |
| Sep 2024 | $80.65 | $85.08 | $78.37 | $81.22 | +0.01% | 22,405,848 |
| Aug 2024 | $74.30 | $82.82 | $68.75 | $81.21 | +10.19% | 37,953,323 |
| Jul 2024 | $73.68 | $79.09 | $71.30 | $73.70 | +0.15% | 27,471,858 |
| Jun 2024 | $63.95 | $75.38 | $62.42 | $73.59 | +15.63% | 31,802,976 |
| May 2024 | $59.60 | $68.50 | $58.51 | $63.64 | +6.35% | 42,097,216 |
| Apr 2024 | $63.50 | $65.45 | $57.64 | $59.84 | -4.45% | 39,496,312 |
| Mar 2024 | $62.14 | $67.71 | $54.35 | $62.63 | +0.93% | 39,295,122 |
| Feb 2024 | $67.95 | $70.76 | $61.05 | $62.05 | -8.43% | 30,004,725 |
| Jan 2024 | $72.90 | $75.86 | $67.58 | $67.76 | -7.18% | 29,956,198 |
| Dec 2023 | $67.74 | $74.26 | $67.02 | $73.00 | +7.45% | 21,592,331 |
| Nov 2023 | $55.22 | $68.30 | $53.31 | $67.94 | +22.92% | 34,247,459 |
| Oct 2023 | $48.86 | $55.97 | $46.50 | $55.27 | +12.38% | 35,397,641 |
| Sep 2023 | $61.34 | $62.00 | $44.13 | $49.18 | -19.11% | 58,031,825 |
| Aug 2023 | $66.88 | $67.66 | $57.90 | $60.80 | -9.98% | 31,606,351 |
| Jul 2023 | $67.42 | $70.46 | $64.84 | $67.54 | +0.15% | 23,985,726 |
| Jun 2023 | $63.92 | $72.12 | $60.22 | $67.44 | +5.47% | 47,215,397 |
| May 2023 | $83.14 | $84.48 | $63.67 | $63.94 | -23.09% | 27,095,517 |
| Apr 2023 | $77.42 | $84.06 | $74.19 | $83.14 | +7.04% | 15,432,617 |
| Mar 2023 | $80.84 | $82.71 | $73.13 | $77.67 | -4.17% | 16,029,609 |
| Feb 2023 | $84.35 | $85.91 | $75.93 | $81.05 | -4.25% | 19,638,663 |
| Jan 2023 | $80.29 | $85.25 | $77.07 | $84.65 | +7.42% | 21,006,851 |
| Dec 2022 | $78.79 | $80.23 | $74.30 | $78.80 | +0.56% | 14,403,451 |
| Nov 2022 | $66.43 | $78.38 | $61.05 | $78.36 | +19.67% | 21,831,988 |
| Oct 2022 | $58.14 | $65.79 | $55.96 | $65.48 | +13.56% | 18,796,847 |
| Sep 2022 | $66.62 | $72.70 | $54.15 | $57.66 | -14.89% | 23,169,725 |
| Aug 2022 | $78.41 | $82.96 | $67.62 | $67.75 | -14.03% | 18,368,988 |
| Jul 2022 | $68.38 | $80.59 | $67.70 | $78.81 | +15.88% | 13,953,607 |
| Jun 2022 | $70.56 | $73.40 | $61.11 | $68.01 | -3.35% | 17,081,215 |
| May 2022 | $80.20 | $81.40 | $62.59 | $70.37 | -12.07% | 24,743,534 |
| Apr 2022 | $83.75 | $88.31 | $78.75 | $80.03 | -5.27% | 12,812,439 |
| Mar 2022 | $84.67 | $87.79 | $73.72 | $84.48 | -0.18% | 23,944,037 |
| Feb 2022 | $89.38 | $97.04 | $81.74 | $84.63 | -4.52% | 20,785,836 |
| Jan 2022 | $92.09 | $97.33 | $79.19 | $88.64 | -2.14% | 21,295,181 |
| Dec 2021 | $83.41 | $92.76 | $78.52 | $90.58 | +10.88% | 17,412,434 |
| Nov 2021 | $80.10 | $99.60 | $79.90 | $81.69 | +2.69% | 25,149,729 |
| Oct 2021 | $80.08 | $84.27 | $76.91 | $79.55 | +1.27% | 13,347,795 |
| Sep 2021 | $81.60 | $82.43 | $75.94 | $78.55 | -3.38% | 14,944,584 |
| Aug 2021 | $75.80 | $82.77 | $67.89 | $81.30 | +8.07% | 27,087,696 |
| Jul 2021 | $75.84 | $77.61 | $68.17 | $75.23 | -0.03% | 22,122,448 |
| Jun 2021 | $78.35 | $79.55 | $71.84 | $75.25 | -4.47% | 18,967,674 |
| May 2021 | $84.54 | $84.79 | $72.91 | $78.77 | -6.22% | 20,495,162 |
| Apr 2021 | $78.03 | $89.18 | $77.47 | $83.99 | +8.65% | 21,170,356 |
| Mar 2021 | $87.92 | $89.98 | $71.35 | $77.30 | -10.21% | 29,652,209 |
| Feb 2021 | $72.70 | $90.34 | $71.68 | $86.09 | +19.57% | 31,693,550 |
| Jan 2021 | $76.90 | $84.33 | $71.25 | $72.00 | -7.25% | 27,756,112 |
| Dec 2020 | $73.50 | $79.60 | $72.56 | $77.63 | +6.42% | 21,832,214 |
| Nov 2020 | $60.04 | $86.50 | $58.78 | $72.95 | +23.08% | 42,993,493 |
| Oct 2020 | $62.73 | $68.86 | $57.91 | $59.27 | -3.81% | 29,529,390 |
| Sep 2020 | $60.27 | $63.98 | $53.55 | $61.62 | +1.37% | 33,525,987 |
| Aug 2020 | $52.05 | $63.98 | $49.42 | $60.79 | +16.46% | 39,719,645 |
| Jul 2020 | $61.73 | $64.61 | $51.70 | $52.20 | -13.82% | 40,588,917 |
| Jun 2020 | $64.85 | $80.60 | $57.74 | $60.57 | -6.28% | 52,182,186 |
| May 2020 | $58.38 | $66.88 | $45.87 | $64.63 | +7.13% | 54,104,492 |
| Apr 2020 | $45.77 | $66.28 | $36.41 | $60.33 | +23.88% | 60,020,830 |
| Mar 2020 | $67.84 | $71.35 | $23.77 | $48.70 | -27.84% | 88,985,083 |
| Feb 2020 | $81.00 | $88.77 | $65.88 | $67.49 | -16.46% | 27,825,720 |
| Jan 2020 | $74.83 | $81.55 | $74.19 | $80.79 | +8.18% | 17,185,945 |
| Dec 2019 | $73.94 | $75.97 | $72.03 | $74.68 | +1.03% | 17,080,532 |
| Nov 2019 | $64.00 | $74.90 | $59.58 | $73.92 | +16.12% | 33,959,955 |
| Oct 2019 | $58.25 | $64.36 | $56.14 | $63.66 | +10.01% | 24,279,694 |
| Sep 2019 | $68.15 | $69.06 | $56.69 | $57.87 | -18.04% | 25,157,751 |
| Aug 2019 | $78.70 | $79.48 | $65.84 | $70.61 | -10.23% | 32,731,777 |
| Jul 2019 | $73.47 | $79.80 | $73.25 | $78.66 | +8.59% | 24,858,171 |
| Jun 2019 | $76.50 | $81.90 | $70.10 | $72.44 | -5.27% | 40,383,861 |
| May 2019 | $76.28 | $81.76 | $67.50 | $76.47 | +1.02% | 33,924,219 |
| Apr 2019 | $69.15 | $77.34 | $68.62 | $75.70 | +10.16% | 27,854,868 |
| Mar 2019 | $59.41 | $68.89 | $59.36 | $68.72 | +16.91% | 29,650,163 |
| Feb 2019 | $57.95 | $61.90 | $56.21 | $58.78 | +1.48% | 28,417,614 |
| Jan 2019 | $52.68 | $59.52 | $52.15 | $57.92 | +8.02% | 26,245,906 |
| Dec 2018 | $57.02 | $58.50 | $48.00 | $53.62 | -2.90% | 24,025,930 |
| Nov 2018 | $49.38 | $57.66 | $46.89 | $55.22 | +12.49% | 27,586,222 |
| Oct 2018 | $54.25 | $54.46 | $44.97 | $49.09 | -9.14% | 29,760,806 |
| Sep 2018 | $51.50 | $55.35 | $49.00 | $54.03 | +5.18% | 19,333,477 |
| Aug 2018 | $47.69 | $53.41 | $47.52 | $51.37 | +8.10% | 24,969,036 |
| Jul 2018 | $43.56 | $50.73 | $43.03 | $47.52 | +8.15% | 18,811,285 |
| Jun 2018 | $39.87 | $46.81 | $39.56 | $43.94 | +10.88% | 22,136,560 |
| May 2018 | $40.14 | $41.67 | $36.72 | $39.63 | -1.64% | 25,725,813 |
| Apr 2018 | $37.52 | $41.50 | $35.92 | $40.29 | +6.67% | 17,199,266 |
| Mar 2018 | $36.96 | $40.04 | $36.73 | $37.77 | +2.14% | 18,840,185 |
| Feb 2018 | $33.77 | $38.32 | $28.98 | $36.98 | +9.54% | 31,356,903 |
| Jan 2018 | $34.25 | $34.99 | $31.78 | $33.76 | -2.51% | 22,331,635 |
| Dec 2017 | $32.35 | $35.03 | $31.06 | $34.63 | +6.98% | 17,898,309 |
| Nov 2017 | $26.70 | $32.92 | $25.56 | $32.37 | +21.51% | 28,500,404 |
| Oct 2017 | $27.00 | $27.22 | $25.55 | $26.64 | -1.26% | 14,823,379 |
| Sep 2017 | $25.37 | $27.20 | $24.53 | $26.98 | +6.35% | 20,184,495 |
| Aug 2017 | $22.67 | $25.44 | $22.50 | $25.37 | +11.96% | 35,635,144 |
| Jul 2017 | $23.38 | $23.57 | $21.99 | $22.66 | -2.91% | 21,330,182 |
| Jun 2017 | $21.88 | $24.58 | $21.03 | $23.34 | +6.82% | 40,678,185 |
| May 2017 | $20.80 | $21.85 | $19.79 | $21.85 | +5.05% | 36,266,241 |
| Apr 2017 | $19.29 | $20.87 | $18.32 | $20.80 | +7.94% | 21,963,704 |
| Mar 2017 | $21.76 | $22.13 | $18.81 | $19.27 | -10.41% | 33,098,258 |
| Feb 2017 | $21.29 | $21.89 | $20.72 | $21.51 | +2.23% | 16,309,519 |
| Jan 2017 | $20.36 | $21.47 | $19.79 | $21.04 | +4.68% | 12,286,296 |
| Dec 2016 | $20.26 | $21.50 | $19.56 | $20.10 | -0.84% | 15,932,115 |
| Nov 2016 | $21.44 | $25.10 | $19.94 | $20.27 | -4.39% | 22,917,172 |
| Oct 2016 | $19.91 | $22.15 | $19.17 | $21.20 | +5.63% | 11,675,889 |
| Sep 2016 | $20.98 | $21.34 | $19.29 | $20.07 | -7.30% | 14,072,900 |
| Aug 2016 | $20.45 | $23.41 | $19.74 | $21.65 | +5.61% | 10,118,000 |
| Jul 2016 | $18.75 | $20.99 | $18.55 | $20.50 | +8.58% | 9,118,100 |
| Jun 2016 | $17.91 | $19.62 | $16.91 | $18.88 | +5.71% | 17,478,600 |
| May 2016 | $15.47 | $18.05 | $15.00 | $17.86 | +16.28% | 7,060,900 |
| Apr 2016 | $16.05 | $16.23 | $14.86 | $15.36 | -5.42% | 4,728,500 |
| Mar 2016 | $14.50 | $16.38 | $13.35 | $16.24 | +13.33% | 11,791,600 |
| Feb 2016 | $14.25 | $15.11 | $13.23 | $14.33 | +0.28% | 5,597,900 |
| Jan 2016 | $15.60 | $15.98 | $13.45 | $14.29 | -8.57% | 6,265,700 |
| Dec 2015 | $16.09 | $16.54 | $14.96 | $15.63 | -1.14% | 5,484,700 |
| Nov 2015 | $16.36 | $17.34 | $14.50 | $15.81 | -3.24% | 6,326,800 |
| Oct 2015 | $17.25 | $17.32 | $15.51 | $16.34 | -4.67% | 4,750,800 |
| Sep 2015 | $16.71 | $19.65 | $16.71 | $17.14 | -3.76% | 12,664,700 |
| Aug 2015 | $14.50 | $20.68 | $13.65 | $17.81 | – | 25,410,500 |
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% |