STOCKS RISE AS INDICES RECOVER SOME LOSSES

China's central bank unexpectedly cut a benchmark interest rate in bid to spur growth

Planet Fitness, Inc. (PLNT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

67.69

-0.13

(-0.19%)

As of 09:38AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	68.98	68.27	67.47	67.69	67.69	20,867
May 19, 2022	68.98	69.61	67.41	67.82	67.82	1,554,500
May 18, 2022	70.13	70.98	68.82	69.56	69.56	1,361,200
May 17, 2022	73.72	74.29	70.63	71.48	71.48	776,100
May 16, 2022	72.36	72.85	71.15	72.00	72.00	935,100
May 13, 2022	71.42	73.26	71.42	72.59	72.59	1,102,100
May 12, 2022	68.96	70.83	68.37	70.50	70.50	1,760,500
May 11, 2022	69.02	72.18	68.11	70.02	70.02	2,719,300
May 10, 2022	71.16	72.55	67.39	67.77	67.77	2,159,100
May 09, 2022	74.06	75.07	68.50	69.00	69.00	1,744,400
May 06, 2022	75.90	76.19	72.77	74.88	74.88	917,100
May 05, 2022	78.87	79.25	75.46	75.94	75.94	436,300
May 04, 2022	79.32	79.93	76.56	79.75	79.75	726,600
May 03, 2022	81.39	81.40	77.92	79.48	79.48	629,000
May 02, 2022	80.20	80.97	77.88	80.92	80.92	715,800
Apr 29, 2022	81.32	83.06	80.01	80.03	80.03	630,800
Apr 28, 2022	80.13	82.13	79.07	81.76	81.76	742,800
Apr 27, 2022	79.66	81.05	78.75	79.36	79.36	675,600
Apr 26, 2022	83.42	83.96	79.75	79.75	79.75	823,100
Apr 25, 2022	81.63	83.94	81.20	83.67	83.67	542,400
Apr 22, 2022	82.48	83.31	82.09	82.23	82.23	665,800
Apr 21, 2022	86.71	87.04	82.87	83.06	83.06	713,200
Apr 20, 2022	87.42	88.31	84.95	85.03	85.03	567,800
Apr 19, 2022	85.43	87.04	85.43	86.83	86.83	667,200
Apr 18, 2022	86.00	86.00	84.06	85.15	85.15	568,800
Apr 14, 2022	85.33	86.54	85.33	86.29	86.29	452,900
Apr 13, 2022	83.05	85.61	82.78	85.23	85.23	725,400
Apr 12, 2022	81.88	83.73	81.62	82.14	82.14	525,400
Apr 11, 2022	80.33	81.88	80.13	81.11	81.11	481,200
Apr 08, 2022	81.16	82.43	79.68	81.16	81.16	443,000
Apr 07, 2022	81.16	81.73	79.31	81.18	81.18	1,018,500
Apr 06, 2022	82.71	83.17	80.32	81.77	81.77	757,600
Apr 05, 2022	84.98	85.24	82.30	83.91	83.91	691,900
Apr 04, 2022	85.07	85.10	83.81	84.39	84.39	517,900
Apr 01, 2022	83.75	84.94	83.06	84.69	84.69	600,900
Mar 31, 2022	84.95	86.18	84.06	84.48	84.48	513,000
Mar 30, 2022	85.92	86.18	84.59	85.00	85.00	754,100
Mar 29, 2022	85.99	87.45	85.40	86.52	86.52	1,014,200
Mar 28, 2022	85.15	85.57	84.09	84.84	84.84	917,400
Mar 25, 2022	84.87	86.23	84.24	85.12	85.12	900,600
Mar 24, 2022	85.00	85.06	83.25	84.13	84.13	1,735,700
Mar 23, 2022	83.99	85.46	83.69	84.50	84.50	727,600
Mar 22, 2022	85.01	85.79	84.02	84.77	84.77	968,100
Mar 21, 2022	86.30	86.30	83.63	84.73	84.73	709,400
Mar 18, 2022	86.01	87.79	85.47	86.43	86.43	1,404,200
Mar 17, 2022	85.60	87.13	84.92	86.59	86.59	695,600
Mar 16, 2022	84.36	86.71	83.68	86.58	86.58	778,300
Mar 15, 2022	82.87	84.77	81.73	83.04	83.04	714,000
Mar 14, 2022	81.84	82.92	79.29	81.03	81.03	913,400
Mar 11, 2022	84.21	84.61	81.87	81.87	81.87	1,139,500
Mar 10, 2022	78.83	83.62	78.44	83.14	83.14	982,000
Mar 09, 2022	81.16	81.85	80.08	80.44	80.44	866,000
Mar 08, 2022	74.61	80.28	74.03	78.41	78.41	1,634,600
Mar 07, 2022	79.15	79.31	73.72	73.94	73.94	2,433,600
Mar 04, 2022	81.10	81.10	78.25	79.43	79.43	879,400
Mar 03, 2022	85.56	85.74	81.28	81.48	81.48	752,500
Mar 02, 2022	82.70	85.64	82.24	84.94	84.94	1,233,300
Mar 01, 2022	84.67	85.53	81.01	81.80	81.80	1,277,400
Feb 28, 2022	84.29	85.10	82.73	84.63	84.63	1,413,300
Feb 25, 2022	89.06	90.76	84.12	86.02	86.02	2,054,500
Feb 24, 2022	83.39	90.99	81.74	89.25	89.25	2,371,500
Feb 23, 2022	92.75	93.16	89.25	89.62	89.62	1,039,900
Feb 22, 2022	90.99	93.35	90.50	91.20	91.20	1,351,100
Feb 18, 2022	92.41	94.67	92.28	92.65	92.65	632,300
Feb 17, 2022	94.57	96.29	92.72	92.87	92.87	1,448,400
Feb 16, 2022	94.70	96.44	94.20	95.82	95.82	582,900
Feb 15, 2022	93.58	95.89	92.77	95.52	95.52	1,004,600
Feb 14, 2022	91.95	94.54	91.57	92.13	92.13	893,000
Feb 11, 2022	94.90	95.13	90.95	92.27	92.27	916,300
Feb 10, 2022	91.78	96.68	91.37	94.76	94.76	651,400
Feb 09, 2022	94.50	97.04	93.30	93.72	93.72	1,305,800
Feb 08, 2022	88.39	93.54	88.19	93.36	93.36	1,109,900
Feb 07, 2022	87.37	89.79	86.11	88.39	88.39	946,500
Feb 04, 2022	85.39	87.78	84.84	86.92	86.92	519,700
Feb 03, 2022	87.14	88.03	85.11	85.56	85.56	866,200
Feb 02, 2022	89.63	90.86	87.99	88.44	88.44	1,002,600
Feb 01, 2022	89.38	89.72	87.23	89.24	89.24	676,000
Jan 31, 2022	84.68	88.64	84.44	88.64	88.64	1,157,700
Jan 28, 2022	81.29	84.64	80.07	84.64	84.64	789,900
Jan 27, 2022	81.77	83.62	80.60	81.23	81.23	1,122,500
Jan 26, 2022	84.55	85.16	79.88	80.86	80.86	685,500
Jan 25, 2022	83.78	84.89	81.41	82.75	82.75	947,500
Jan 24, 2022	81.50	85.59	79.19	85.30	85.30	1,358,900
Jan 21, 2022	82.27	85.17	81.61	83.85	83.85	1,172,700
Jan 20, 2022	83.28	85.90	82.84	83.06	83.06	1,437,200
Jan 19, 2022	84.59	85.26	81.59	82.36	82.36	842,100
Jan 18, 2022	85.83	86.08	83.09	84.42	84.42	1,226,000
Jan 14, 2022	89.11	89.29	85.04	86.78	86.78	1,321,200
Jan 13, 2022	92.70	93.11	89.32	89.62	89.62	1,337,800
Jan 12, 2022	94.90	97.33	92.26	92.62	92.62	1,384,100
Jan 11, 2022	88.67	94.32	88.65	93.12	93.12	1,400,800
Jan 10, 2022	90.51	90.60	86.32	88.58	88.58	894,200
Jan 07, 2022	90.98	93.03	90.60	91.26	91.26	773,500
Jan 06, 2022	91.02	91.98	88.77	90.57	90.57	609,000
Jan 05, 2022	94.12	94.83	90.51	90.79	90.79	803,300
Jan 04, 2022	92.91	95.28	92.61	94.59	94.59	1,239,800
Jan 03, 2022	92.09	93.32	91.36	92.04	92.04	791,300
Dec 31, 2021	90.75	91.76	90.05	90.58	90.58	338,700
Dec 30, 2021	90.68	92.42	90.68	91.33	91.33	377,700
Dec 29, 2021	91.30	91.80	90.56	90.86	90.86	285,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,321.57+139.65(+0.69%)

S&P 5003,931.17+30.38(+0.78%)

DOW31,422.84+169.71(+0.54%)

CAD/USD0.7815+0.0016(+0.20%)

CRUDE OIL112.23+0.02(+0.02%)

BTC-CAD38,620.22+387.27(+1.01%)

STOCKS RISE AS INDICES RECOVER SOME LOSSES

Planet Fitness, Inc. (PLNT)

S&P/TSX
20,321.57
+139.65(+0.69%)

S&P 500
3,931.17
+30.38(+0.78%)

DOW
31,422.84
+169.71(+0.54%)

CAD/USD
0.7815
+0.0016(+0.20%)

CRUDE OIL
112.23
+0.02(+0.02%)

BTC-CAD
38,620.22
+387.27(+1.01%)