Planet Fitness, Inc. (PLNT) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +42.7%
- 3M
- +17.8%
- YTD
- -45.0%
- 1Y
- -41.6%
- 3Y
- +3.0%
- 5Y
- -8.9%
Loading 10-year price history...
PLNT Historical Performance
PLNT Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -2.3%
- 2016 annual price return
- +30.5%
- 2017 annual price return
- +71.5%
- 2018 annual price return
- +62.7%
- 2019 annual price return
- +39.4%
- 2020 annual price return
- +3.4%
- 2021 annual price return
- +22.5%
- 2022 annual price return
- -14.4%
- 2023 annual price return
- -6.6%
- 2024 annual price return
- +35.5%
- 2025 annual price return
- +8.9%
- 2026 annual price return
- -56.3%
PLNT Stock Price Trajectory (2015–2026)
As of November 9, 2026, Planet Fitness, Inc. (PLNT) trades at $60.31, representing a -41.6% return over the past year. The stock has delivered a -37.1% total return over five years (-8.9% 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 -47.3%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers XPOF (-26.2% 1Y), VNET (-68.3% 1Y), and LTH (+88.0% 1Y), PLNT has underperformed the peer group average. Compare PLNT vs XPOF →
PLNT Historical Price Data · from 2015
Rows 1–50 of 2,831| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 58.54 | 60.95 | 58.54 | 60.31 | 2.03M | +0.40% |
| 2026-11-05 | 58.03 | 60.22 | 57.75 | 60.07 | 2.70M | +4.76% |
| 2026-11-04 | 55.88 | 57.97 | 55.07 | 57.34 | 1.95M | +4.20% |
| 2026-11-03 | 55.45 | 55.93 | 54.60 | 55.03 | 1.44M | -1.11% |
| 2026-11-02 | 54.83 | 55.89 | 54.46 | 55.65 | 1.47M | +3.86% |
| 2026-10-30 | 54.10 | 54.30 | 53.23 | 53.58 | 1.58M | -0.26% |
| 2026-10-29 | 53.70 | 54.38 | 53.21 | 53.72 | 1.04M | +2.07% |
| 2026-10-28 | 52.61 | 53.59 | 52.20 | 52.63 | 1.31M | +0.71% |
| 2026-10-27 | 52.65 | 52.90 | 51.50 | 52.26 | 1.14M | -0.34% |
| 2026-10-26 | 52.07 | 53.20 | 51.50 | 52.44 | 1.34M | -0.15% |
| 2026-10-23 | 53.08 | 53.58 | 52.11 | 52.52 | 1.64M | -1.41% |
| 2026-10-22 | 52.21 | 54.44 | 51.85 | 53.27 | 2.69M | +3.06% |
| 2026-10-21 | 52.38 | 52.51 | 51.14 | 51.69 | 1.64M | -2.40% |
| 2026-10-20 | 53.21 | 53.78 | 52.77 | 52.96 | 1.74M | +0.13% |
| 2026-10-19 | 51.08 | 52.91 | 50.52 | 52.89 | 2.21M | +3.87% |
| 2026-10-16 | 49.48 | 51.90 | 49.39 | 50.92 | 2.48M | +3.06% |
| 2026-10-15 | 47.66 | 49.83 | 47.42 | 49.41 | 1.93M | +5.24% |
| 2026-10-14 | 47.27 | 47.41 | 45.87 | 46.95 | 2.42M | -1.05% |
| 2026-10-13 | 48.06 | 48.23 | 46.69 | 47.45 | 1.67M | -0.92% |
| 2026-10-12 | 48.16 | 48.71 | 47.31 | 47.89 | 1.92M | -0.19% |
| 2026-10-09 | 44.72 | 48.20 | 44.72 | 47.98 | 3.13M | +8.97% |
| 2026-10-08 | 42.88 | 44.06 | 42.82 | 44.03 | 2.51M | +2.18% |
| 2026-10-07 | 42.19 | 43.37 | 42.00 | 43.09 | 1.73M | +1.99% |
| 2026-10-06 | 41.92 | 42.82 | 41.76 | 42.25 | 1.88M | +0.43% |
| 2026-10-05 | 42.10 | 42.51 | 40.94 | 42.07 | 2.21M | -0.80% |
| 2026-10-02 | 42.08 | 43.08 | 41.77 | 42.41 | 1.71M | +1.34% |
| 2026-10-01 | 42.49 | 42.97 | 41.24 | 41.85 | 2.15M | -0.88% |
| 2026-09-30 | 40.90 | 42.86 | 40.68 | 42.22 | 3.99M | +3.63% |
| 2026-09-29 | 40.61 | 40.97 | 40.25 | 40.74 | 2.46M | +0.59% |
| 2026-09-28 | 42.38 | 42.50 | 40.25 | 40.50 | 3.61M | -5.11% |
| 2026-09-25 | 41.97 | 43.16 | 40.73 | 42.68 | 3.63M | +4.81% |
| 2026-09-24 | 41.51 | 42.09 | 39.90 | 40.72 | 3.32M | -0.68% |
| 2026-09-23 | 42.69 | 42.73 | 40.56 | 41.00 | 5.44M | -3.76% |
| 2026-09-22 | 48.23 | 48.33 | 41.79 | 42.60 | 7.47M | -9.46% |
| 2026-09-21 | 49.54 | 49.54 | 46.75 | 47.05 | 2.78M | -4.93% |
| 2026-09-18 | 49.87 | 50.59 | 49.09 | 49.49 | 3.83M | -0.84% |
| 2026-09-17 | 50.38 | 51.59 | 49.69 | 49.91 | 1.80M | -0.22% |
| 2026-09-16 | 50.43 | 51.00 | 49.49 | 50.02 | 2.07M | -1.55% |
| 2026-09-15 | 50.85 | 51.30 | 49.53 | 50.81 | 1.36M | -0.68% |
| 2026-09-14 | 51.12 | 52.20 | 50.50 | 51.16 | 1.66M | +0.81% |
| 2026-09-11 | 51.00 | 51.39 | 50.26 | 50.75 | 1.46M | +1.54% |
| 2026-09-10 | 49.82 | 50.16 | 49.08 | 49.98 | 2.02M | +0.20% |
| 2026-09-09 | 49.27 | 50.00 | 48.55 | 49.88 | 2.37M | 0.00% |
| 2026-09-08 | 51.12 | 51.65 | 49.79 | 49.88 | 1.55M | -1.95% |
| 2026-09-04 | 51.22 | 51.44 | 50.43 | 50.87 | 1.13M | -1.22% |
| 2026-09-03 | 52.14 | 52.43 | 51.04 | 51.50 | 1.01M | -0.35% |
| 2026-09-02 | 50.73 | 52.46 | 50.46 | 51.68 | 1.31M | +2.40% |
| 2026-09-01 | 50.77 | 51.31 | 49.89 | 50.47 | 1.54M | -2.19% |
| 2026-08-31 | 52.74 | 53.00 | 51.47 | 51.60 | 2.44M | -3.24% |
| 2026-08-28 | 51.76 | 53.59 | 51.76 | 53.33 | 1.52M | +3.15% |
PLNT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PLNT — Frequently Asked Questions
Quick answers to the most common questions about buying PLNT stock.
How has PLNT stock performed recently?
PLNT declined -41.6% over the past year, below its 5-year annualized CAGR of -8.9%. 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 $114.26. Current 1-year return of -41.6% 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.