Planet Fitness, Inc. (PLNT) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -23.9%
- 3M
- -20.9%
- YTD
- -62.6%
- 1Y
- -58.7%
- 3Y
- -3.2%
- 5Y
- -12.4%
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
- -49.0%
PLNT Stock Price Trajectory (2015–2026)
As of September 24, 2026, Planet Fitness, Inc. (PLNT) trades at $41.00, representing a -58.7% return over the past year. The stock has delivered a -48.4% total return over five years (-12.4% 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 -64.2%, currently trading 42% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers XPOF (-53.8% 1Y), VNET (-26.0% 1Y), and LTH (+42.0% 1Y), PLNT has underperformed the peer group average. Compare PLNT vs XPOF →
PLNT Historical Price Data · from 2015
Rows 1–50 of 2,799| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 42.69 | 42.73 | 40.56 | 41.00 | 5.43M | -3.76% |
| 2026-09-22 | 48.23 | 48.33 | 41.79 | 42.60 | 7.35M | -9.46% |
| 2026-09-21 | 49.54 | 49.54 | 46.75 | 47.05 | 2.75M | -4.93% |
| 2026-09-18 | 49.97 | 50.45 | 49.09 | 49.49 | 3.77M | -0.84% |
| 2026-09-17 | 50.38 | 51.59 | 49.69 | 49.91 | 1.80M | -0.22% |
| 2026-09-16 | 50.43 | 50.87 | 49.49 | 50.02 | 1.97M | -1.55% |
| 2026-09-15 | 51.18 | 51.18 | 49.53 | 50.81 | 1.29M | -0.68% |
| 2026-09-14 | 51.20 | 52.09 | 50.50 | 51.16 | 1.63M | +0.81% |
| 2026-09-11 | 50.80 | 51.38 | 50.43 | 50.75 | 1.46M | +1.54% |
| 2026-09-10 | 50.41 | 50.41 | 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 | 51.57 | 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 | 52.27 | 51.02 | 51.50 | 1.01M | -0.35% |
| 2026-09-02 | 50.98 | 52.45 | 50.46 | 51.68 | 1.30M | +2.40% |
| 2026-09-01 | 50.77 | 51.30 | 49.89 | 50.47 | 1.47M | -2.19% |
| 2026-08-31 | 52.58 | 53.00 | 51.47 | 51.60 | 2.15M | -3.24% |
| 2026-08-28 | 51.76 | 53.59 | 51.76 | 53.33 | 1.52M | +3.15% |
| 2026-08-27 | 52.44 | 53.35 | 51.69 | 51.70 | 1.65M | -2.98% |
| 2026-08-26 | 52.24 | 53.78 | 51.94 | 53.29 | 1.32M | +1.43% |
| 2026-08-25 | 53.67 | 54.13 | 51.61 | 52.54 | 1.62M | -2.45% |
| 2026-08-24 | 54.16 | 55.37 | 53.63 | 53.86 | 1.54M | -0.63% |
| 2026-08-21 | 53.29 | 54.52 | 53.21 | 54.20 | 1.71M | +2.03% |
| 2026-08-20 | 53.81 | 53.83 | 52.66 | 53.12 | 1.37M | -1.54% |
| 2026-08-19 | 54.17 | 54.17 | 52.39 | 53.95 | 1.74M | +1.11% |
| 2026-08-18 | 51.71 | 53.79 | 51.06 | 53.36 | 2.35M | +5.39% |
| 2026-08-17 | 50.42 | 52.75 | 50.03 | 50.63 | 2.26M | +0.54% |
| 2026-08-14 | 49.15 | 51.20 | 49.15 | 50.36 | 1.45M | +2.57% |
| 2026-08-13 | 48.00 | 49.22 | 47.58 | 49.10 | 3.06M | +1.74% |
| 2026-08-12 | 48.79 | 48.80 | 47.75 | 48.26 | 1.64M | +0.71% |
| 2026-08-11 | 48.68 | 49.22 | 47.71 | 47.92 | 3.01M | -2.12% |
| 2026-08-10 | 49.60 | 49.90 | 48.41 | 48.96 | 3.22M | -2.10% |
| 2026-08-07 | 51.53 | 51.55 | 49.97 | 50.01 | 2.90M | -2.34% |
| 2026-08-06 | 55.50 | 56.26 | 51.13 | 51.21 | 5.24M | -9.51% |
| 2026-08-05 | 56.14 | 56.94 | 55.64 | 56.59 | 2.36M | +1.11% |
| 2026-08-04 | 55.72 | 56.20 | 54.75 | 55.97 | 1.42M | -0.46% |
| 2026-08-03 | 56.32 | 57.40 | 56.02 | 56.23 | 1.66M | +0.57% |
| 2026-07-31 | 56.23 | 56.38 | 55.20 | 55.91 | 1.22M | -0.13% |
| 2026-07-30 | 55.38 | 56.12 | 54.08 | 55.98 | 1.72M | -0.37% |
| 2026-07-29 | 55.91 | 57.02 | 55.14 | 56.19 | 2.03M | +0.45% |
| 2026-07-28 | 54.97 | 56.25 | 54.32 | 55.94 | 2.49M | +3.17% |
| 2026-07-27 | 54.21 | 54.65 | 53.01 | 54.22 | 3.28M | +1.38% |
| 2026-07-24 | 54.84 | 55.14 | 53.33 | 53.48 | 1.76M | -1.38% |
| 2026-07-23 | 53.84 | 54.49 | 53.16 | 54.23 | 1.40M | +0.33% |
| 2026-07-22 | 53.13 | 54.92 | 52.92 | 54.05 | 1.41M | -1.87% |
| 2026-07-21 | 55.50 | 56.20 | 54.25 | 55.08 | 1.66M | -0.31% |
| 2026-07-20 | 53.00 | 56.18 | 53.00 | 55.25 | 2.66M | +5.52% |
| 2026-07-17 | 52.84 | 53.56 | 52.08 | 52.36 | 1.68M | -0.98% |
| 2026-07-16 | 52.28 | 53.43 | 52.10 | 52.88 | 1.61M | +1.23% |
| 2026-07-15 | 50.76 | 52.44 | 50.18 | 52.24 | 2.12M | +2.63% |
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 -58.7% over the past year, below its 5-year annualized CAGR of -12.4%. 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 $113.12. Current 1-year return of -58.7% 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.