Planet Fitness Stock Price History
| PLNT Stock | USD 112.48 2.34 2.12% |
Below is the normalized historical share price chart for Planet Fitness extending back to August 06, 2015. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Planet Fitness stands at 112.48, as last reported on the 19th of July, with the highest price reaching 112.69 and the lowest price hitting 109.84 during the day.
If you're considering investing in Planet Stock, it is important to understand the factors that can impact its price. Planet Fitness appears to be very steady, given 3 months investment horizon. Planet Fitness maintains Sharpe Ratio (i.e., Efficiency) of 0.17, which implies the firm had a 0.17 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Planet Fitness, which you can use to evaluate the volatility of the company. Please evaluate Planet Fitness' Semi Deviation of 1.53, coefficient of variation of 795.96, and Risk Adjusted Performance of 0.1223 to confirm if our risk estimates are consistent with your expectations. At this time, Planet Fitness' Other Stockholder Equity is comparatively stable compared to the past year. Issuance Of Capital Stock is likely to gain to about 23 M in 2025, whereas Liabilities And Stockholders Equity is likely to drop slightly above 1.8 B in 2025. . At this time, Planet Fitness' Price Earnings Ratio is comparatively stable compared to the past year. Price Earnings To Growth Ratio is likely to gain to 2.22 in 2025, whereas Price To Book Ratio is likely to drop (41.27) in 2025. Planet Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 6th of August 2015 | 200 Day MA 97.3481 | 50 Day MA 103.586 | Beta 1.336 |
Sharpe Ratio = 0.1732
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | PLNT | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.87 actual daily | 16 84% of assets are more volatile |
Expected Return
| 0.32 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.17 actual daily | 13 87% of assets perform better |
Based on monthly moving average Planet Fitness is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Planet Fitness by adding it to a well-diversified portfolio.
Enterprise Value Ebitda 21.9129 | Price Sales 8.2119 | Shares Float 78.8 M | Wall Street Target Price 113.4517 | Earnings Share 2.11 |
Planet Fitness Stock Price History Chart
There are several ways to analyze Planet Stock price data. The simplest method is using a basic Planet candlestick price chart, which shows Planet Fitness price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 18, 2025 | 112.48 |
| Lowest Price | May 9, 2025 | 92.81 |
Planet Fitness July 19, 2025 Stock Price Synopsis
Various analyses of Planet Fitness' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Planet Stock. It can be used to describe the percentage change in the price of Planet Fitness from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Planet Stock.| Planet Fitness Price Rate Of Daily Change | 1.02 | |
| Planet Fitness Accumulation Distribution | 32,613 | |
| Planet Fitness Price Action Indicator | 2.39 | |
| Planet Fitness Price Daily Balance Of Power | 0.82 |
Planet Fitness July 19, 2025 Stock Price Analysis
Planet Stock Price History Data
The price series of Planet Fitness for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 19.67 with a coefficient of variation of 5.23. The price distribution for the period has arithmetic mean of 102.53. The median price for the last 90 days is 103.32. The company had dividends distributed to its stock-holders on 2016-11-18.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 110.47 | 112.69 | 109.84 | 112.48 | 1,289,528 | |
07/17/2025 | 109.14 | 111.32 | 109.14 | 110.14 | 1,287,670 | |
07/16/2025 | 110.10 | 112.08 | 109.20 | 109.57 | 1,528,732 | |
| 07/15/2025 | 111.33 | 113.15 | 109.13 | 109.55 | 1,608,004 | |
07/14/2025 | 110.10 | 112.03 | 109.78 | 111.33 | 1,068,614 | |
07/11/2025 | 108.26 | 110.91 | 107.01 | 110.43 | 1,022,504 | |
07/10/2025 | 105.82 | 108.89 | 105.45 | 108.28 | 1,355,327 | |
07/09/2025 | 106.50 | 107.26 | 104.39 | 105.57 | 1,032,743 | |
| 07/08/2025 | 106.53 | 107.66 | 105.49 | 106.33 | 1,088,023 | |
07/07/2025 | 107.75 | 107.75 | 106.32 | 106.90 | 694,500 | |
07/03/2025 | 106.81 | 108.36 | 106.73 | 107.75 | 733,100 | |
07/02/2025 | 106.31 | 107.46 | 103.58 | 106.83 | 1,266,400 | |
| 07/01/2025 | 108.78 | 109.29 | 106.39 | 106.54 | 1,427,821 | |
06/30/2025 | 108.56 | 109.21 | 106.12 | 109.05 | 1,286,382 | |
06/27/2025 | 107.58 | 110.83 | 107.30 | 108.70 | 3,100,219 | |
| 06/26/2025 | 105.91 | 107.99 | 104.52 | 107.90 | 1,552,995 | |
06/25/2025 | 108.41 | 108.77 | 104.94 | 105.48 | 1,736,768 | |
06/24/2025 | 109.14 | 110.84 | 106.95 | 108.04 | 1,302,532 | |
| 06/23/2025 | 107.25 | 109.13 | 106.06 | 108.82 | 1,651,251 | |
06/20/2025 | 108.49 | 108.49 | 106.99 | 107.24 | 1,259,509 | |
06/18/2025 | 103.12 | 108.69 | 102.77 | 107.69 | 2,440,500 | |
06/17/2025 | 104.44 | 104.51 | 99.07 | 102.67 | 2,069,556 | |
| 06/16/2025 | 103.13 | 105.45 | 102.80 | 105.00 | 1,796,318 | |
06/13/2025 | 103.51 | 104.17 | 102.35 | 102.62 | 1,051,122 | |
06/12/2025 | 102.18 | 104.34 | 102.03 | 104.08 | 1,115,900 | |
| 06/11/2025 | 102.39 | 102.90 | 101.25 | 102.15 | 1,058,628 | |
06/10/2025 | 102.73 | 103.20 | 100.50 | 102.31 | 1,054,800 | |
06/09/2025 | 105.50 | 105.52 | 102.47 | 102.60 | 1,040,767 | |
06/06/2025 | 106.47 | 106.47 | 104.81 | 105.58 | 1,175,249 | |
06/05/2025 | 105.27 | 107.17 | 103.62 | 105.16 | 1,874,616 | |
06/04/2025 | 104.98 | 105.69 | 104.12 | 105.32 | 997,588 | |
06/03/2025 | 104.99 | 106.32 | 103.61 | 105.23 | 1,142,172 | |
| 06/02/2025 | 102.86 | 105.39 | 101.94 | 105.25 | 1,075,857 | |
05/30/2025 | 103.00 | 103.36 | 101.92 | 102.83 | 1,370,014 | |
05/29/2025 | 103.51 | 103.93 | 101.99 | 103.03 | 1,178,920 | |
05/28/2025 | 102.57 | 103.52 | 101.94 | 103.32 | 1,221,500 | |
05/27/2025 | 105.99 | 106.29 | 101.40 | 102.52 | 1,903,349 | |
05/23/2025 | 102.01 | 105.61 | 100.38 | 105.40 | 1,539,700 | |
| 05/22/2025 | 106.00 | 106.67 | 104.28 | 104.80 | 1,638,860 | |
05/21/2025 | 103.60 | 105.24 | 102.11 | 104.06 | 1,676,900 | |
05/20/2025 | 101.76 | 103.47 | 101.23 | 103.41 | 1,287,934 | |
05/19/2025 | 99.00 | 102.49 | 98.58 | 102.46 | 1,275,422 | |
05/16/2025 | 97.68 | 98.96 | 97.27 | 98.86 | 941,243 | |
05/15/2025 | 98.09 | 98.88 | 97.06 | 97.98 | 1,986,300 | |
05/14/2025 | 94.17 | 98.83 | 94.16 | 97.97 | 2,123,418 | |
05/13/2025 | 94.92 | 95.28 | 93.58 | 93.83 | 2,056,027 | |
05/12/2025 | 95.01 | 95.13 | 92.93 | 94.23 | 2,377,696 | |
| 05/09/2025 | 96.81 | 97.31 | 92.78 | 92.81 | 2,089,448 | |
05/08/2025 | 99.80 | 101.93 | 93.81 | 97.08 | 5,481,316 | |
05/07/2025 | 99.77 | 102.92 | 99.77 | 101.73 | 2,954,933 | |
05/06/2025 | 97.14 | 99.90 | 96.53 | 99.87 | 1,516,820 | |
05/05/2025 | 98.81 | 99.59 | 98.06 | 98.41 | 1,167,585 | |
05/02/2025 | 95.96 | 99.17 | 95.00 | 99.08 | 1,129,102 | |
05/01/2025 | 94.54 | 95.55 | 93.88 | 94.77 | 1,419,600 | |
04/30/2025 | 94.45 | 95.02 | 92.47 | 94.59 | 1,368,546 | |
04/29/2025 | 95.71 | 96.12 | 93.02 | 95.58 | 1,090,200 | |
04/28/2025 | 96.05 | 96.88 | 94.70 | 96.15 | 1,047,867 | |
04/25/2025 | 96.06 | 96.79 | 93.79 | 95.80 | 1,077,698 | |
04/24/2025 | 97.85 | 97.85 | 95.82 | 96.33 | 995,765 | |
04/23/2025 | 97.47 | 99.56 | 96.11 | 96.98 | 1,233,397 | |
04/22/2025 | 93.93 | 95.76 | 93.24 | 95.52 | 924,669 |
About Planet Fitness Stock history
Planet Fitness investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Planet is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Planet Fitness will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Planet Fitness stock prices may prove useful in developing a viable investing in Planet Fitness
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 85.8 M | 72.4 M | |
| Net Income Applicable To Common Shares | 114.3 M | 120 M |
Planet Fitness Quarterly Net Working Capital |
|
Planet Fitness Stock Technical Analysis
Planet Fitness technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Comparator Now
Portfolio ComparatorCompare the composition, asset allocations and performance of any two portfolios in your account |
| All Next | Launch Module |
Planet Fitness Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Planet Fitness' price direction in advance. Along with the technical and fundamental analysis of Planet Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Planet to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1223 | |||
| Jensen Alpha | 0.1634 | |||
| Total Risk Alpha | (0.04) | |||
| Sortino Ratio | 0.0526 | |||
| Treynor Ratio | 0.4945 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Planet Stock Analysis
When running Planet Fitness' price analysis, check to measure Planet Fitness' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Planet Fitness is operating at the current time. Most of Planet Fitness' value examination focuses on studying past and present price action to predict the probability of Planet Fitness' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Planet Fitness' price. Additionally, you may evaluate how the addition of Planet Fitness to your portfolios can decrease your overall portfolio volatility.