Historical Stock Price
ETFs Holding PLNT »    PLNT Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/14/2021 $75.27 $76.06 $74.82 $75.83 741.40K
06/15/2021 $76.24 $76.24 $74.48 $74.58 710.90K
06/16/2021 $74.46 $74.55 $71.84 $73.02 1.06M
06/17/2021 $72.85 $75.23 $72.24 $74.22 1.33M
06/18/2021 $73.53 $74.99 $73.43 $74.37 1.02M
Planet Fitness is a holding company. Through its subsidiries, Co. is engaged as a franchisor and operator of fitness centers. Co.'s stores include co-branded cardio equipment, free weights, strength machines, a workout area, a retail area and a drink cooler. Co. operates in three segments: Franchise, which includes operations related to its franchising business in the United States, Puerto Rico, Canada, the Dominican Republic, Panama, Mexico and Australia; Corporate-owned stores, which includes operations with respect to all corporate-owned stores throughout the United States and Canada; and Equipment, which includes the sale of equipment to franchisee-owned stores in the United States.
PLNT historical stock prices picture
Planet Fitness (PLNT) has the following price history information. Looking back at PLNT historical stock prices for the last five trading days, on June 14, 2021, PLNT opened at $75.27, traded as high as $76.06 and as low as $74.82, and closed at $75.83. Trading volume was a total of 741.40K shares. On June 15, 2021, PLNT opened at $76.24, traded as high as $76.24 and as low as $74.48, and closed at $74.58. Trading volume was a total of 710.90K shares. On June 16, 2021, PLNT opened at $74.46, traded as high as $74.55 and as low as $71.84, and closed at $73.02. Trading volume was a total of 1.06M shares. On June 17, 2021, PLNT opened at $72.85, traded as high as $75.23 and as low as $72.24, and closed at $74.22. Trading volume was a total of 1.33M shares. On June 18, 2021, PLNT opened at $73.53, traded as high as $74.99 and as low as $73.43, and closed at $74.37. Trading volume was a total of 1.02M shares.

PLNT Historical Stock Prices By Date:

PLNT historical cagr picture

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: 08/06/2015
End date: 06/18/2021
Start price/share: $16.00
End price/share: $74.37
Starting shares: 625.00
Ending shares: 711.83
Dividends reinvested/share: $2.78
Total return: 429.39%
Average Annual Total Return: 32.82%
Starting investment: $10,000.00
Ending investment: $52,930.81
Years: 5.87
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/06/2015
End date: 06/18/2021
Start price/share: $16.00
End price/share: $74.37
Dividends collected/share: $2.78
Total return: 382.19%
Average Annual Total Return: 30.73%
Starting investment: $10,000.00
Ending investment: $48,224.34
Years: 5.87
Date Close
06/14/2021$75.83
06/15/2021$74.58
06/16/2021$73.02
06/17/2021$74.22
06/18/2021$74.37
PLNT is categorized under the Services sector; below are some other companies in the same sector:

PNK Historical Stock Prices
PNRA Historical Stock Prices
POOL Historical Stock Prices
PRIS Historical Stock Prices
PRMW Historical Stock Prices
PRSS Historical Stock Prices
PRTS Historical Stock Prices
PRTY Historical Stock Prices
PRXI Historical Stock Prices
PSMT Historical Stock Prices

Also explore: PLNT shares outstanding history

PLNT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.