Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| PLNT Historical Stock Prices |
| Preferred Stock Newsletter |
| PLNT Options Chain |
| Stock Message Boards |
Planet Fitness (PLNT) has the following price history information. Looking back at PLNT historical stock prices for the last five trading days, on April 19, 2024, PLNT opened at $58.21, traded as high as $59.62 and as low as $57.64, and closed at $58.68. Trading volume was a total of 1.98M shares. On April 22, 2024, PLNT opened at $58.85, traded as high as $60.04 and as low as $58.23, and closed at $59.36. Trading volume was a total of 2.07M shares. On April 23, 2024, PLNT opened at $59.60, traded as high as $61.28 and as low as $59.60, and closed at $60.44. Trading volume was a total of 1.81M shares. On April 24, 2024, PLNT opened at $60.29, traded as high as $61.14 and as low as $59.72, and closed at $61.09. Trading volume was a total of 2.07M shares. On April 25, 2024, PLNT opened at $59.86, traded as high as $60.16 and as low as $58.74, and closed at $59.88. Trading volume was a total of 1.80M shares.
PLNT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Planet Fitness shares, starting with a $10,000 purchase of PLNT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 08/07/2015 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $18.25 | ||
| End price/share: | $59.88 | ||
| Starting shares: | 547.95 | ||
| Ending shares: | 624.07 | ||
| Dividends reinvested/share: | $2.78 | ||
| Total return: | 273.69% | ||
| Average Annual Total Return: | 16.31% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $37,359.10 | ||
| Years: | 8.72 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/07/2015 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $18.25 | ||
| End price/share: | $59.88 | ||
| Dividends collected/share: | $2.78 | ||
| Total return: | 243.34% | ||
| Average Annual Total Return: | 15.19% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $34,335.14 | ||
| Years: | 8.72 | ||
 | |||||
| PLNT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/19/2024 | $58.21 | $59.62 | $57.64 | $58.68 | 1.98M |
| 04/22/2024 | $58.85 | $60.04 | $58.23 | $59.36 | 2.07M |
| 04/23/2024 | $59.60 | $61.28 | $59.60 | $60.44 | 1.81M |
| 04/24/2024 | $60.29 | $61.14 | $59.72 | $61.09 | 2.07M |
| 04/25/2024 | $59.86 | $60.16 | $58.74 | $59.88 | 1.80M |
|
| About Planet Fitness |
| Planet Fitness is a holding company. Through its subsidiries, Co. is engaged as a franchisor and operator of fitness centers. Co.'s PF Black Card members also have access to water massage beds, massage chairs, tanning equipment and more. Co. operates and manages its business in three business segments:Franchise, which includes operations related to its franchising business in the U.S., Puerto Rico, Canada, Panama, Mexico and Australia; Corporate-owned stores, which includes operations with respect to all corporate-owned stores throughout the U.S. and Canada; and Equipment, which includes the sale of equipment to franchisee-owned stores in the U.S and Canada. |
| PLNT Historical Closing Prices | |
| Date | Close |
| 04/19/2024 | $58.68 |
| 04/22/2024 | $59.36 |
| 04/23/2024 | $60.44 |
| 04/24/2024 | $61.09 |
| 04/25/2024 | $59.88 |
| Services Historical Prices |
| PLNT is categorized under the Services sector; below are some other companies in the same sector:
PNK Historical Stock Prices Also explore: PLNT shares outstanding history
|
Free PLNT Email Alerts:
PLNT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.