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
10/08/2024 $81.37 $81.37 $79.43 $80.56 1.48M
10/09/2024 $80.71 $81.29 $80.36 $80.45 1.21M
10/10/2024 $79.89 $80.54 $79.37 $80.44 792.80K
10/11/2024 $79.92 $81.00 $79.69 $80.91 790.30K
10/14/2024 $80.89 $82.34 $80.62 $82.33 955.20K
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 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 October 08, 2024, PLNT opened at $81.37, traded as high as $81.37 and as low as $79.43, and closed at $80.56. Trading volume was a total of 1.48M shares. On October 09, 2024, PLNT opened at $80.71, traded as high as $81.29 and as low as $80.36, and closed at $80.45. Trading volume was a total of 1.21M shares. On October 10, 2024, PLNT opened at $79.89, traded as high as $80.54 and as low as $79.37, and closed at $80.44. Trading volume was a total of 792.80K shares. On October 11, 2024, PLNT opened at $79.92, traded as high as $81.00 and as low as $79.69, and closed at $80.91. Trading volume was a total of 790.30K shares. On October 14, 2024, PLNT opened at $80.89, traded as high as $82.34 and as low as $80.62, and closed at $82.33. Trading volume was a total of 955.20K 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: 08/07/2015
End date: 10/14/2024
Start price/share: $18.25
End price/share: $82.33
Starting shares: 547.95
Ending shares: 624.07
Dividends reinvested/share: $2.78
Total return: 413.80%
Average Annual Total Return: 19.48%
Starting investment: $10,000.00
Ending investment: $51,367.97
Years: 9.19
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/07/2015
End date: 10/14/2024
Start price/share: $18.25
End price/share: $82.33
Dividends collected/share: $2.78
Total return: 366.36%
Average Annual Total Return: 18.23%
Starting investment: $10,000.00
Ending investment: $46,633.31
Years: 9.19
Date Close
10/08/2024$80.56
10/09/2024$80.45
10/10/2024$80.44
10/11/2024$80.91
10/14/2024$82.33
PLNT is categorized under the Services sector; below are some other companies in the same sector:

PNK Historical Stock Prices
PNRA Historical Stock Prices
POL Historical Stock Prices
POSH Historical Stock Prices
PRDO Historical Stock Prices
PRIS Historical Stock Prices
PRKS Historical Stock Prices
PRMW Historical Stock Prices
PRSS Historical Stock Prices
PRTHU Historical Stock Prices

Also explore: PLNT shares outstanding history

Email EnvelopeFree PLNT Email Alerts:
Get Dividend Alerts
Get SEC Filing 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?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.