NYSE · PLNT · stock
Planet Fitness, Inc. (PLNT) stock price history
Every NYSE trading session of Planet Fitness, Inc. from Aug 6, 2015 to Sep 28, 2026: 2,802 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PLNT adjusted close, 2015 to 2026
- $113.55
- All time high, 2025
- $114.26
- 52 week high, $37.03 low
- 2,802
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
PLNT key facts
- Planet Fitness, Inc. (PLNT) closed at $40.50 on Sep 28, 2026 on NYSE.
- PLNT's all time high close is $113.55, set on Jul 22, 2025; its all time low close is $11.66 on Feb 11, 2016.
- PLNT's 52 week range is $37.03 to $114.26.
- PLNT returned -60.9% over the year to Sep 28, 2026 and -49.2% over five years.
- Over ten years PLNT returned +129%, +8.6% a year compounded.
- PLNT's deepest drawdown was -68.7% from Feb 20, 2020 to Mar 18, 2020.
- DataCedar holds 2,802 daily sessions of PLNT history from Aug 6, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PLNT price chart, 2015 to 2026
PLNT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.1% |
| 3 months | -23.2% |
| 6 months | -45.1% |
| Year to date | -62.9% |
| 1 year | -60.9% |
| 3 years | -13.7% |
| 5 years | -49.2% |
| 10 years | +129.1% |
| Since Aug 6, 2015 | +187.9% |
| Compound annual growth, 11.1 years | +10.0% |
PLNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $113.55 on Jul 22, 2025
- All time low close
- $11.66 on Feb 11, 2016
- 52 week high
- $114.26 on Dec 16, 2025
- 52 week low
- $37.03 on May 7, 2026
- Deepest drawdown
- -68.7% from Feb 20, 2020 to Mar 18, 2020, recovered Feb 24, 2021
- Best single session
- +23.4% on Mar 24, 2020
- Worst single session
- -31.2% on May 7, 2026
- Volatility, 1 year annualised
- 52.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2015
- 2.9×
- Best calendar year
- 2017, +72%
- Worst calendar year
- 2022, -13%
PLNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 6, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $109.50 | $110.53 | $37.03 | $40.50 | -62.7% | 397.5M | 185 |
| 2025 | $99.76 | $114.47 | $87.72 | $108.47 | +9.7% | 358.1M | 250 |
| 2024 | $72.90 | $102.90 | $54.35 | $98.87 | +35.4% | 369.3M | 252 |
| 2023 | $80.29 | $85.90 | $44.13 | $73.00 | -7.4% | 351.2M | 250 |
| 2022 | $92.09 | $97.33 | $54.15 | $78.80 | -13.0% | 231.2M | 251 |
| 2021 | $76.90 | $99.60 | $67.89 | $90.58 | +16.7% | 270M | 252 |
| 2020 | $74.83 | $88.77 | $23.77 | $77.63 | +4.0% | 508.4M | 253 |
| 2019 | $52.68 | $81.90 | $52.15 | $74.68 | +39.3% | 344.1M | 252 |
| 2018 | $34.25 | $58.50 | $28.98 | $53.62 | +54.8% | 282.6M | 251 |
| 2017 | $20.36 | $35.03 | $18.32 | $34.63 | +72.3% | 299.2M | 251 |
| 2016 | $13.72 | $22.07 | $11.63 | $20.10 | +46.3% | 136.8M | 252 |
| 2015 | $12.75 | $18.18 | $12.00 | $13.74 | n/a | 54.6M | 103 |
PLNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $40.50 | -21.5% |
| August 2026 | $51.60 | -7.7% |
| July 2026 | $55.91 | +7.2% |
| June 2026 | $52.17 | -2.5% |
| May 2026 | $53.51 | -19.7% |
| April 2026 | $66.67 | -10.4% |
| March 2026 | $74.38 | -9.5% |
| February 2026 | $82.15 | -9.8% |
| January 2026 | $91.04 | -16.1% |
| December 2025 | $108.47 | -3.1% |
| November 2025 | $111.97 | +23.5% |
| October 2025 | $90.69 | -12.6% |
About the PLNT data
Daily bars. 2,802 sessions from Aug 6, 2015 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PLNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PKX Posco Holdings INC.
- PL Planet Labs PBC
- PLD Prologis, Inc.
- PLGO Pelagos Insurance Capital Ltd
- PLOW Douglas Dynamics, INC
- PLUN Plutonian Acquisition Corp. II
- PLUN.R Plutonian Acquisition Corp II Rights, each entitling the holder to receive one-fourth of one Class A Ordinary Share
- PLUN.U Plutonian Acquisition Corp II Units, each consisting of one Class A Ordinary Share and one right entitling the holder to one-fourth of one Class A Ordinary Share
Common questions
PLNT share price history
