Planet Fitness, Inc. (PLNT) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -2.1%
- 3M
- -29.0%
- YTD
- -51.7%
- 1Y
- -50.8%
- 3Y
- -7.6%
- 5Y
- -6.6%
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
- -25.1%
PLNT Stock Price Trajectory (2015–2026)
As of June 22, 2026, Planet Fitness, Inc. (PLNT) trades at $51.06, representing a -50.8% return over the past year. The stock has delivered a -28.8% total return over five years (-6.6% 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 -55.4%, currently trading 41% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers XPOF (-15.5% 1Y), VNET (+60.8% 1Y), and LTH (+33.7% 1Y), PLNT has underperformed the peer group average. Compare PLNT vs XPOF →
PLNT Historical Price Data · from 2015
Rows 1–50 of 2,735| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 51.61 | 52.30 | 50.86 | 51.06 | 1.72M | -3.62% |
| 2026-06-18 | 50.94 | 53.06 | 50.14 | 52.98 | 3.18M | +5.52% |
| 2026-06-17 | 49.77 | 51.20 | 49.58 | 50.21 | 1.77M | -0.22% |
| 2026-06-16 | 50.10 | 50.92 | 49.33 | 50.32 | 1.92M | +0.68% |
| 2026-06-15 | 50.97 | 51.71 | 49.86 | 49.98 | 2.17M | -2.02% |
| 2026-06-12 | 51.28 | 51.94 | 50.66 | 51.01 | 1.75M | -0.91% |
| 2026-06-11 | 50.20 | 51.56 | 49.71 | 51.48 | 1.34M | +1.74% |
| 2026-06-10 | 50.68 | 51.69 | 50.31 | 50.60 | 1.45M | -0.71% |
| 2026-06-09 | 50.65 | 51.90 | 50.10 | 50.96 | 2.30M | +0.45% |
| 2026-06-08 | 50.19 | 52.30 | 49.59 | 50.73 | 2.01M | +0.10% |
| 2026-06-05 | 52.06 | 52.87 | 50.19 | 50.68 | 1.61M | -1.27% |
| 2026-06-04 | 52.44 | 52.66 | 50.91 | 51.33 | 1.74M | -0.39% |
| 2026-06-03 | 52.76 | 52.77 | 50.67 | 51.53 | 2.26M | -3.34% |
| 2026-06-02 | 52.97 | 54.20 | 51.87 | 53.31 | 1.77M | +0.81% |
| 2026-06-01 | 52.95 | 53.20 | 51.66 | 52.88 | 2.22M | -1.18% |
| 2026-05-29 | 52.83 | 54.38 | 52.67 | 53.51 | 1.51M | +1.15% |
| 2026-05-28 | 51.76 | 53.33 | 51.26 | 52.90 | 1.40M | +1.75% |
| 2026-05-27 | 52.47 | 53.36 | 51.69 | 51.99 | 1.81M | -1.10% |
| 2026-05-26 | 51.20 | 53.04 | 50.68 | 52.57 | 2.02M | +1.00% |
| 2026-05-22 | 50.62 | 52.22 | 50.59 | 52.05 | 371K | +3.11% |
| 2026-05-21 | 50.00 | 51.17 | 49.16 | 50.48 | 2.72M | +0.48% |
| 2026-05-20 | 51.81 | 52.01 | 49.62 | 50.24 | 2.74M | -2.73% |
| 2026-05-19 | 54.26 | 55.03 | 51.28 | 51.65 | 3.59M | -4.58% |
| 2026-05-18 | 52.27 | 54.20 | 51.80 | 54.13 | 3.11M | +2.83% |
| 2026-05-15 | 51.88 | 53.49 | 51.34 | 52.64 | 3.26M | +2.21% |
| 2026-05-14 | 50.94 | 53.15 | 50.45 | 51.50 | 3.30M | +1.80% |
| 2026-05-13 | 49.10 | 50.66 | 48.02 | 50.59 | 3.35M | +2.22% |
| 2026-05-12 | 49.54 | 51.61 | 49.25 | 49.49 | 5.99M | +2.25% |
| 2026-05-11 | 45.66 | 48.57 | 45.19 | 48.40 | 5.24M | +5.49% |
| 2026-05-08 | 42.52 | 46.50 | 41.50 | 45.88 | 7.53M | +4.25% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -50.8% over the past year, below its 5-year annualized CAGR of -6.6%. 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 -50.8% 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.