TipRanks
Planet Fitness (MX:PLNT)
:PLNT
Mexico Market

Planet Fitness (PLNT) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2026
715.00
764.80
715.00
715.00
715.00
0.00%
0
0.00
Oct 08, 2026
715.00
764.80
715.00
715.00
715.00
0.00%
0
0.00
Oct 07, 2026
715.00
764.80
715.00
715.00
715.00
0.00%
0
0.00
Oct 06, 2026
715.00
764.80
715.00
715.00
715.00
0.00%
0
0.00
Oct 05, 2026
715.00
779.00
715.00
715.00
715.00
0.00%
0
0.00
Oct 02, 2026
715.00
779.00
715.00
715.00
715.00
0.00%
0
0.00
Oct 01, 2026
715.00
779.00
715.00
715.00
715.00
0.00%
0
0.00
Sep 30, 2026
715.00
779.00
715.00
715.00
715.00
0.00%
0
0.00
Sep 29, 2026
715.00
750.00
704.00
715.00
715.00
0.00%
0
0.00
Sep 28, 2026
715.00
750.00
715.00
715.00
715.00
0.00%
0
0.00
Sep 25, 2026
715.00
715.00
715.00
715.00
715.00
-0.35%
30
1.72
Sep 24, 2026
717.50
717.50
717.50
717.50
717.50
-2.78%
18
1.05
Sep 23, 2026
738.00
740.00
718.97
738.00
738.00
0.00%
0
0.00
Sep 22, 2026
738.00
738.00
738.00
738.00
738.00
-13.58%
27
1.60
Sep 21, 2026
854.00
854.00
854.00
854.00
854.00
0.00%
0
0.00
Sep 18, 2026
854.00
854.00
854.00
854.00
854.00
0.00%
0
0.00
Sep 17, 2026
854.00
854.00
854.00
854.00
854.00
-1.84%
230
17.33
Sep 16, 2026
870.00
870.00
870.00
870.00
870.00
0.00%
0
0.00
Sep 15, 2026
870.00
870.00
870.00
870.00
870.00
+4.19%
220
22.50
Sep 14, 2026
835.00
835.00
830.00
835.00
835.00
0.00%
0
0.00
Sep 11, 2026
835.00
835.00
830.00
835.00
835.00
0.00%
0
0.00
Sep 10, 2026
835.00
835.00
835.00
835.00
835.00
0.00%
0
0.00
Sep 09, 2026
835.00
835.00
835.00
835.00
835.00
-5.65%
500
271.55
Sep 08, 2026
885.00
885.00
820.00
885.00
885.00
0.00%
0
0.00
Sep 07, 2026
885.00
885.00
820.00
885.00
885.00
0.00%
0
0.00
Sep 04, 2026
885.00
885.00
820.00
885.00
885.00
0.00%
0
0.00
Sep 02, 2026
885.00
885.00
820.00
885.00
885.00
0.00%
0
0.00
Sep 01, 2026
885.00
885.00
820.00
885.00
885.00
0.00%
0
0.00
Aug 31, 2026
885.00
885.00
820.00
885.00
885.00
0.00%
0
0.00
Aug 28, 2026
885.00
885.00
820.00
885.00
885.00
0.00%
0
0.00
Aug 27, 2026
885.00
885.00
820.00
885.00
885.00
0.00%
0
0.00
Aug 26, 2026
885.00
885.00
820.00
885.00
885.00
0.00%
0
0.00
Aug 25, 2026
885.00
885.00
820.00
885.00
885.00
0.00%
0
0.00
Aug 24, 2026
885.00
885.00
820.00
885.00
885.00
0.00%
0
0.00
Aug 21, 2026
885.00
885.00
820.00
885.00
885.00
0.00%
0
0.00
Aug 20, 2026
885.00
885.00
820.00
885.00
885.00
0.00%
0
0.00
Aug 19, 2026
885.00
885.00
885.00
885.00
885.00
+2.91%
19
10.78
Aug 18, 2026
860.00
860.00
850.00
860.00
860.00
0.00%
0
0.00
Aug 17, 2026
860.00
860.00
820.00
860.00
860.00
0.00%
0
0.00
Aug 14, 2026
860.00
860.00
841.49
860.00
860.00
0.00%
0
0.00
Aug 13, 2026
860.00
860.00
820.00
860.00
860.00
0.00%
0
0.00
Aug 12, 2026
860.00
860.00
800.00
860.00
860.00
0.00%
0
0.00
Aug 11, 2026
860.00
860.00
825.00
860.00
860.00
0.00%
0
0.00
Aug 10, 2026
860.00
860.00
860.00
860.00
860.00
-11.79%
16
0.80
Aug 07, 2026
975.00
975.00
830.71
975.00
975.00
0.00%
0
0.00
Aug 06, 2026
975.00
975.00
850.20
975.00
975.00
0.00%
0
0.00
Aug 05, 2026
975.00
975.00
975.00
975.00
975.00
0.00%
6
0.22
Aug 04, 2026
975.00
975.00
975.00
975.00
975.00
+3.50%
15
0.40
Aug 03, 2026
942.00
945.00
942.00
942.00
942.00
0.00%
0
0.00
Jul 31, 2026
942.00
1,014.79
932.21
942.00
942.00
0.00%
0
0.00
Rows:
50