Planet Labs PBC (PL)
NYSE: PL · Real-Time Price · USD
6.86
+0.26 (3.94%)
Jul 23, 2025, 4:00 PM - Market closed
Planet Labs PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 6.59 | 6.87 | 6.56 | 6.86 | 6.86 | 3.94% | 6,822,623 |
| Jul 22, 2025 | 6.98 | 6.98 | 6.47 | 6.60 | 6.60 | -6.12% | 8,596,359 |
| Jul 21, 2025 | 7.00 | 7.25 | 6.84 | 7.03 | 7.03 | 3.53% | 14,576,071 |
| Jul 18, 2025 | 6.63 | 6.80 | 6.47 | 6.79 | 6.79 | 2.41% | 8,331,987 |
| Jul 17, 2025 | 6.63 | 6.89 | 6.61 | 6.63 | 6.63 | 2.79% | 8,268,472 |
| Jul 16, 2025 | 6.45 | 6.54 | 6.22 | 6.45 | 6.45 | 0.31% | 6,094,652 |
| Jul 15, 2025 | 6.23 | 6.65 | 6.20 | 6.43 | 6.43 | 3.71% | 9,159,422 |
| Jul 14, 2025 | 6.11 | 6.29 | 6.02 | 6.20 | 6.20 | 0.98% | 8,887,973 |
| Jul 11, 2025 | 6.51 | 6.54 | 6.12 | 6.14 | 6.14 | -6.97% | 9,138,909 |
| Jul 10, 2025 | 6.82 | 6.95 | 6.60 | 6.60 | 6.60 | -3.65% | 6,369,572 |
| Jul 9, 2025 | 6.99 | 7.13 | 6.70 | 6.85 | 6.85 | -1.15% | 7,649,457 |
| Jul 8, 2025 | 6.96 | 7.15 | 6.72 | 6.93 | 6.93 | 1.46% | 14,810,760 |
| Jul 7, 2025 | 6.81 | 6.91 | 6.43 | 6.83 | 6.83 | -0.29% | 8,541,415 |
| Jul 3, 2025 | 6.10 | 6.97 | 6.08 | 6.85 | 6.85 | 11.56% | 15,391,894 |
| Jul 2, 2025 | 6.17 | 6.23 | 5.92 | 6.14 | 6.14 | -0.32% | 11,868,120 |
| Jul 1, 2025 | 7.13 | 7.72 | 6.10 | 6.16 | 6.16 | 0.98% | 43,956,027 |
| Jun 30, 2025 | 6.15 | 6.23 | 5.98 | 6.10 | 6.10 | 0.49% | 12,979,317 |
| Jun 27, 2025 | 6.11 | 6.60 | 5.91 | 6.07 | 6.07 | 0.17% | 26,495,081 |
| Jun 26, 2025 | 5.54 | 6.10 | 5.52 | 6.06 | 6.06 | 11.81% | 14,505,117 |
| Jun 25, 2025 | 5.73 | 5.74 | 5.42 | 5.42 | 5.42 | -2.69% | 5,399,554 |
| Jun 24, 2025 | 5.50 | 5.64 | 5.41 | 5.57 | 5.57 | 5.09% | 6,585,751 |
| Jun 23, 2025 | 4.97 | 5.37 | 4.90 | 5.30 | 5.30 | 5.37% | 8,754,252 |
| Jun 20, 2025 | 5.15 | 5.21 | 4.96 | 5.03 | 5.03 | -1.57% | 10,920,796 |
| Jun 18, 2025 | 5.10 | 5.22 | 5.03 | 5.11 | 5.11 | 0.20% | 5,442,301 |
| Jun 17, 2025 | 5.26 | 5.28 | 5.02 | 5.10 | 5.10 | -4.49% | 7,282,251 |
| Jun 16, 2025 | 5.41 | 5.49 | 5.17 | 5.34 | 5.34 | -0.56% | 8,207,155 |
| Jun 13, 2025 | 5.28 | 5.59 | 5.25 | 5.37 | 5.37 | -1.65% | 8,412,402 |
| Jun 12, 2025 | 6.25 | 6.28 | 5.26 | 5.46 | 5.46 | 0.55% | 27,345,319 |
| Jun 11, 2025 | 5.66 | 5.73 | 5.42 | 5.43 | 5.43 | -2.86% | 6,863,295 |
| Jun 10, 2025 | 5.83 | 5.84 | 5.44 | 5.59 | 5.59 | -4.12% | 8,996,715 |
| Jun 9, 2025 | 5.90 | 6.15 | 5.64 | 5.83 | 5.83 | -0.17% | 13,702,383 |
| Jun 6, 2025 | 5.90 | 6.20 | 5.76 | 5.84 | 5.84 | -2.01% | 20,527,997 |
| Jun 5, 2025 | 5.22 | 6.45 | 5.01 | 5.96 | 5.96 | 49.37% | 68,390,494 |
| Jun 4, 2025 | 4.02 | 4.03 | 3.78 | 3.99 | 3.99 | 3.91% | 8,556,771 |
| Jun 3, 2025 | 3.85 | 3.88 | 3.76 | 3.84 | 3.84 | 1.32% | 3,972,848 |
| Jun 2, 2025 | 3.84 | 3.86 | 3.66 | 3.79 | 3.79 | -1.30% | 3,110,167 |
| May 30, 2025 | 3.90 | 3.95 | 3.78 | 3.84 | 3.84 | -2.54% | 4,274,642 |
| May 29, 2025 | 4.11 | 4.12 | 3.90 | 3.94 | 3.94 | -1.25% | 4,627,399 |
| May 28, 2025 | 4.00 | 4.04 | 3.90 | 3.99 | 3.99 | 0.50% | 5,301,315 |
| May 27, 2025 | 3.77 | 3.98 | 3.75 | 3.97 | 3.97 | 7.88% | 4,820,892 |
| May 23, 2025 | 3.53 | 3.74 | 3.53 | 3.68 | 3.68 | -0.27% | 4,004,373 |
| May 22, 2025 | 3.60 | 3.77 | 3.47 | 3.69 | 3.69 | -0.54% | 4,410,232 |
| May 21, 2025 | 3.78 | 3.88 | 3.68 | 3.71 | 3.71 | -3.89% | 2,734,856 |
| May 20, 2025 | 3.82 | 3.91 | 3.74 | 3.86 | 3.86 | 0.78% | 2,052,582 |
| May 19, 2025 | 3.81 | 3.86 | 3.77 | 3.83 | 3.83 | -2.54% | 2,302,623 |
| May 16, 2025 | 3.88 | 3.96 | 3.87 | 3.93 | 3.93 | 1.03% | 3,203,758 |
| May 15, 2025 | 3.83 | 3.91 | 3.72 | 3.89 | 3.89 | - | 3,093,246 |
| May 14, 2025 | 3.76 | 3.95 | 3.75 | 3.89 | 3.89 | 2.91% | 4,136,090 |
| 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 |