Planet Labs PBC (PL)
NYSE: PL · Real-Time Price · USD
3.920
+0.140 (3.70%)
May 14, 2025, 2:57 PM - Market open
Planet Labs PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 3.76 | 3.95 | 3.75 | 3.92 | - | 3.70% | 2,780,649 |
| May 13, 2025 | 3.77 | 3.84 | 3.75 | 3.78 | 3.78 | 1.07% | 3,338,483 |
| May 12, 2025 | 3.78 | 3.88 | 3.69 | 3.74 | 3.74 | 5.06% | 3,678,537 |
| May 9, 2025 | 3.64 | 3.66 | 3.49 | 3.56 | 3.56 | -1.39% | 3,245,275 |
| May 8, 2025 | 3.55 | 3.64 | 3.49 | 3.61 | 3.61 | 4.34% | 3,284,228 |
| May 7, 2025 | 3.50 | 3.52 | 3.40 | 3.46 | 3.46 | -1.14% | 2,318,503 |
| May 6, 2025 | 3.41 | 3.51 | 3.38 | 3.50 | 3.50 | 0.86% | 2,050,129 |
| May 5, 2025 | 3.43 | 3.51 | 3.40 | 3.47 | 3.47 | -1.14% | 2,152,825 |
| May 2, 2025 | 3.44 | 3.59 | 3.43 | 3.51 | 3.51 | 4.78% | 3,613,288 |
| May 1, 2025 | 3.38 | 3.42 | 3.29 | 3.35 | 3.35 | 1.82% | 2,715,558 |
| Apr 30, 2025 | 3.28 | 3.31 | 3.17 | 3.29 | 3.29 | -4.08% | 2,414,547 |
| Apr 29, 2025 | 3.45 | 3.48 | 3.36 | 3.43 | 3.43 | 0.59% | 2,233,777 |
| Apr 28, 2025 | 3.41 | 3.52 | 3.31 | 3.41 | 3.41 | 0.59% | 3,381,886 |
| Apr 25, 2025 | 3.34 | 3.44 | 3.31 | 3.39 | 3.39 | 1.19% | 2,127,299 |
| Apr 24, 2025 | 3.14 | 3.37 | 3.12 | 3.35 | 3.35 | 7.72% | 3,798,977 |
| Apr 23, 2025 | 3.23 | 3.34 | 3.10 | 3.11 | 3.11 | 2.30% | 3,818,736 |
| Apr 22, 2025 | 3.03 | 3.11 | 2.98 | 3.04 | 3.04 | 2.70% | 2,756,677 |
| Apr 21, 2025 | 3.15 | 3.19 | 2.92 | 2.96 | 2.96 | -8.36% | 3,153,940 |
| Apr 17, 2025 | 3.19 | 3.27 | 3.14 | 3.23 | 3.23 | 1.25% | 2,322,965 |
| Apr 16, 2025 | 3.19 | 3.27 | 3.14 | 3.19 | 3.19 | -2.74% | 2,565,460 |
| Apr 15, 2025 | 3.13 | 3.33 | 3.11 | 3.28 | 3.28 | 4.46% | 4,183,216 |
| Apr 14, 2025 | 3.22 | 3.32 | 3.06 | 3.14 | 3.14 | -0.95% | 3,722,817 |
| Apr 11, 2025 | 3.24 | 3.24 | 3.07 | 3.17 | 3.17 | -5.65% | 4,178,441 |
| Apr 10, 2025 | 3.36 | 3.48 | 3.25 | 3.36 | 3.36 | -6.93% | 4,336,646 |
| Apr 9, 2025 | 3.00 | 3.72 | 2.99 | 3.61 | 3.61 | 18.75% | 5,670,860 |
| Apr 8, 2025 | 3.51 | 3.51 | 2.92 | 3.04 | 3.04 | -6.75% | 7,110,293 |
| Apr 7, 2025 | 2.81 | 3.50 | 2.79 | 3.26 | 3.26 | 2.84% | 7,632,114 |
| Apr 4, 2025 | 3.13 | 3.25 | 2.92 | 3.17 | 3.17 | -5.37% | 5,635,268 |
| Apr 3, 2025 | 3.25 | 3.42 | 3.20 | 3.35 | 3.35 | -6.42% | 3,664,274 |
| Apr 2, 2025 | 3.31 | 3.64 | 3.31 | 3.58 | 3.58 | 4.37% | 3,651,685 |
| Apr 1, 2025 | 3.36 | 3.46 | 3.27 | 3.43 | 3.43 | 1.48% | 2,543,961 |
| Mar 31, 2025 | 3.25 | 3.42 | 3.22 | 3.38 | 3.38 | -2.31% | 3,709,098 |
| Mar 28, 2025 | 3.75 | 3.77 | 3.43 | 3.46 | 3.46 | -6.99% | 3,116,656 |
| Mar 27, 2025 | 3.80 | 3.80 | 3.66 | 3.72 | 3.72 | -2.87% | 4,519,275 |
| Mar 26, 2025 | 3.99 | 4.03 | 3.77 | 3.83 | 3.83 | -4.01% | 3,458,147 |
| Mar 25, 2025 | 3.99 | 4.01 | 3.85 | 3.99 | 3.99 | -0.25% | 4,788,592 |
| Mar 24, 2025 | 3.91 | 4.23 | 3.90 | 4.00 | 4.00 | 5.54% | 5,325,821 |
| Mar 21, 2025 | 3.61 | 3.84 | 3.15 | 3.79 | 3.79 | -10.61% | 17,295,908 |
| Mar 20, 2025 | 4.21 | 4.33 | 4.21 | 4.24 | 4.24 | -1.85% | 3,539,207 |
| Mar 19, 2025 | 4.14 | 4.40 | 4.12 | 4.32 | 4.32 | 4.85% | 2,734,565 |
| Mar 18, 2025 | 4.10 | 4.21 | 3.99 | 4.12 | 4.12 | -1.20% | 3,605,537 |
| Mar 17, 2025 | 4.15 | 4.24 | 4.08 | 4.17 | 4.17 | 0.24% | 3,287,623 |
| Mar 14, 2025 | 4.09 | 4.26 | 4.00 | 4.16 | 4.16 | 4.79% | 3,673,240 |
| Mar 13, 2025 | 3.94 | 4.05 | 3.84 | 3.97 | 3.97 | -0.75% | 2,988,850 |
| Mar 12, 2025 | 4.04 | 4.13 | 3.88 | 4.00 | 4.00 | 4.44% | 4,353,162 |
| Mar 11, 2025 | 3.63 | 3.89 | 3.59 | 3.83 | 3.83 | 5.22% | 4,353,208 |
| Mar 10, 2025 | 3.79 | 3.80 | 3.50 | 3.64 | 3.64 | -8.54% | 4,852,506 |
| Mar 7, 2025 | 3.95 | 4.01 | 3.68 | 3.98 | 3.98 | 0.25% | 4,705,276 |
| Mar 6, 2025 | 4.19 | 4.36 | 3.94 | 3.97 | 3.97 | -9.36% | 4,471,118 |
| Mar 5, 2025 | 4.19 | 4.39 | 4.02 | 4.38 | 4.38 | 6.83% | 3,336,815 |