Planet Fitness, Inc. (PLNT) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
PLNT Historical Performance
Short-Term Returns
PLNT Stock Price Trajectory (2015–2026)
As of May 8, 2026, Planet Fitness, Inc. (PLNT) trades at $44.01, representing a -56.7% return over the past year. The stock has delivered a -42.9% total return over five years (-10.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $114.47 on July 23, 2025. From this peak, PLNT has corrected -61.6%, currently trading 53% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers XPOF (-22.6% 1Y), VNET (+42.2% 1Y), and LTH (-2.4% 1Y), PLNT has underperformed the peer group average. Compare PLNT vs XPOF →
PLNT Historical Price Data (2025–2026)
Showing 30 of 2,705 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 44.83 | 47.70 | 37.03 | 44.01 | 16.46M | -31.19% |
| 2026-05-06 | 64.21 | 65.23 | 63.83 | 63.96 | 3.65M | -0.54% |
| 2026-05-05 | 63.38 | 65.07 | 63.38 | 64.31 | 2.94M | +1.61% |
| 2026-05-04 | 64.69 | 65.13 | 62.38 | 63.29 | 2.33M | -3.20% |
| 2026-05-01 | 67.67 | 68.47 | 65.32 | 65.38 | 1.11M | -1.93% |
| 2026-04-30 | 64.00 | 66.67 | 64.00 | 66.67 | 1.57M | +3.86% |
| 2026-04-29 | 64.02 | 64.93 | 63.41 | 64.19 | 1.54M | -0.42% |
| 2026-04-28 | 66.78 | 67.70 | 63.88 | 64.46 | 2.55M | -3.17% |
| 2026-04-27 | 69.50 | 70.59 | 66.53 | 66.57 | 1.24M | -4.38% |
| 2026-04-24 | 69.27 | 69.77 | 68.53 | 69.62 | 887K | +0.72% |
| 2026-04-23 | 70.94 | 71.07 | 67.82 | 69.12 | 1.58M | -2.89% |
| 2026-04-22 | 71.78 | 72.25 | 70.85 | 71.18 | 1.12M | -1.11% |
| 2026-04-21 | 73.65 | 73.83 | 71.36 | 71.98 | 933K | -2.33% |
| 2026-04-20 | 72.55 | 75.19 | 72.47 | 73.70 | 1.45M | +1.28% |
| 2026-04-17 | 71.47 | 73.29 | 71.45 | 72.77 | 1.55M | +1.83% |
| 2026-04-16 | 72.25 | 72.88 | 71.14 | 71.46 | 867K | -1.05% |
| 2026-04-15 | 71.98 | 72.64 | 71.59 | 72.22 | 993K | +0.58% |
| 2026-04-14 | 70.19 | 71.84 | 69.95 | 71.80 | 1.02M | +2.22% |
| 2026-04-13 | 69.69 | 70.72 | 69.10 | 70.24 | 1.03M | -0.23% |
| 2026-04-10 | 72.23 | 72.30 | 70.32 | 70.40 | 930K | -2.78% |
| 2026-04-09 | 73.43 | 73.74 | 71.73 | 72.41 | 1.37M | -2.11% |
| 2026-04-08 | 75.22 | 75.98 | 73.75 | 73.97 | 1.05M | -0.36% |
| 2026-04-07 | 73.44 | 74.65 | 72.88 | 74.24 | 1.00M | +1.03% |
| 2026-04-06 | 73.30 | 73.94 | 72.13 | 73.48 | 660K | +0.26% |
| 2026-04-02 | 71.59 | 73.81 | 70.36 | 73.29 | 1.05M | +1.59% |
| 2026-04-01 | 74.22 | 74.22 | 70.76 | 72.14 | 1.84M | -3.01% |
| 2026-03-31 | 75.40 | 76.34 | 73.64 | 74.38 | 1.29M | +0.88% |
| 2026-03-30 | 74.09 | 74.68 | 72.90 | 73.73 | 1.27M | -0.09% |
| 2026-03-27 | 75.35 | 75.50 | 73.71 | 73.80 | 1.05M | -2.12% |
| 2026-03-26 | 74.98 | 76.46 | 74.70 | 75.40 | 881K | +0.32% |
See PLNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PLNT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PLNT vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonPLNT — Frequently Asked Questions
Quick answers to the most common questions about buying PLNT stock.
How has PLNT stock performed recently?
PLNT declined -56.7% over the past year, below its 5-year annualized CAGR of -10.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PLNT's all-time high price?
Planet Fitness, Inc. reached $114.47 on 2025-07-23. The 52-week high is $114.47. Current 1-year return of -56.7% places the stock further from historical peaks.
Where can I download PLNT historical price data?
This page provides PLNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.