Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Planet Fitness (PLNT.US) Share Price

Price $73.29 on 03-04-2026 at 22:47:29
Change $1.06 1.45%
Buy $74.20
Sell $73.35
Last Trade: -
Day's Volume: 54,257
Last Close: $73.29
Open: $70.64
ISIN: US72703H1014
Day's Range $70.64 - $73.75
52wk Range: $70.64 - $113.95
Market Capitalisation: $5.71b
VWAP: $72.85704
Shares in Issue: 79.08m

Planet Fitness (PLNT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Planet Fitness trades

Planet Fitness (PLNT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 70.64 73.75 70.64 73.29 54,257
2nd Apr 2026 (Thu) 70.64 73.75 70.64 73.29 54,257
1st Apr 2026 (Wed) 73.545 73.545 70.825 72.14 99,498
31st Mar 2026 (Tue) 75.47 75.75 73.70 74.38 77,424
30th Mar 2026 (Mon) 74.20 74.67 72.91 73.73 80,911
27th Mar 2026 (Fri) 75.25 75.45 73.75 73.80 62,095
26th Mar 2026 (Thu) 75.93 76.37 75.15 75.40 55,577
25th Mar 2026 (Wed) 76.02 76.02 74.00 75.16 54,686
24th Mar 2026 (Tue) 73.92 76.12 73.60 75.21 79,864
23rd Mar 2026 (Mon) 76.025 76.70 74.945 74.95 54,066
20th Mar 2026 (Fri) 75.51 75.99 74.11 74.34 45,487
19th Mar 2026 (Thu) 75.18 76.68 74.965 76.04 91,626
18th Mar 2026 (Wed) 73.35 75.90 73.31 74.65 68,007
17th Mar 2026 (Tue) 75.58 76.47 73.80 74.05 77,884
16th Mar 2026 (Mon) 73.38 75.60 73.32 75.30 76,742
13th Mar 2026 (Fri) 75.01 75.01 73.34 73.62 115,234
12th Mar 2026 (Thu) 78.08 78.38 74.685 74.76 52,261
11th Mar 2026 (Wed) 77.76 78.18 75.60 77.92 108,262
10th Mar 2026 (Tue) 77.315 78.00 73.45 76.29 115,426
9th Mar 2026 (Mon) 77.40 77.90 75.50 77.89 83,627
6th Mar 2026 (Fri) 78.86 80.00 78.21 78.66 76,646
5th Mar 2026 (Thu) 81.40 81.675 77.05 79.94 111,983
See more Planet Fitness price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered