Planet Labs PBC (PL)
NYSE: PL · Real-Time Price · USD
6.30
+2.31 (57.89%)
Jun 5, 2025, 10:35 AM - Market open

Planet Labs PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20255.225.765.015.84-46.37%15,343,856
Jun 4, 20254.024.033.783.993.993.91%8,556,771
Jun 3, 20253.853.883.763.843.841.32%3,972,848
Jun 2, 20253.843.863.663.793.79-1.30%3,110,167
May 30, 20253.903.953.783.843.84-2.54%4,274,642
May 29, 20254.114.123.903.943.94-1.25%4,627,399
May 28, 20254.004.043.903.993.990.50%5,301,315
May 27, 20253.773.983.753.973.977.88%4,820,892
May 23, 20253.533.743.533.683.68-0.27%4,004,373
May 22, 20253.603.773.473.693.69-0.54%4,410,232
May 21, 20253.783.883.683.713.71-3.89%2,734,856
May 20, 20253.823.913.743.863.860.78%2,052,582
May 19, 20253.813.863.773.833.83-2.54%2,302,623
May 16, 20253.883.963.873.933.931.03%3,203,758
May 15, 20253.833.913.723.893.89-3,093,246
May 14, 20253.763.953.753.893.892.91%4,136,090
May 13, 20253.773.843.753.783.781.07%3,338,483
May 12, 20253.783.883.693.743.745.06%3,678,537
May 9, 20253.643.663.493.563.56-1.39%3,245,275
May 8, 20253.553.643.493.613.614.34%3,284,228
May 7, 20253.503.523.403.463.46-1.14%2,318,503
May 6, 20253.413.513.383.503.500.86%2,050,129
May 5, 20253.433.513.403.473.47-1.14%2,152,825
May 2, 20253.443.593.433.513.514.78%3,613,288
May 1, 20253.383.423.293.353.351.82%2,715,558
Apr 30, 20253.283.313.173.293.29-4.08%2,414,547
Apr 29, 20253.453.483.363.433.430.59%2,233,777
Apr 28, 20253.413.523.313.413.410.59%3,381,886
Apr 25, 20253.343.443.313.393.391.19%2,127,299
Apr 24, 20253.143.373.123.353.357.72%3,798,977
Apr 23, 20253.233.343.103.113.112.30%3,818,736
Apr 22, 20253.033.112.983.043.042.70%2,756,677
Apr 21, 20253.153.192.922.962.96-8.36%3,153,940
Apr 17, 20253.193.273.143.233.231.25%2,322,965
Apr 16, 20253.193.273.143.193.19-2.74%2,565,460
Apr 15, 20253.133.333.113.283.284.46%4,183,216
Apr 14, 20253.223.323.063.143.14-0.95%3,722,817
Apr 11, 20253.243.243.073.173.17-5.65%4,178,441
Apr 10, 20253.363.483.253.363.36-6.93%4,336,646
Apr 9, 20253.003.722.993.613.6118.75%5,670,860
Apr 8, 20253.513.512.923.043.04-6.75%7,110,293
Apr 7, 20252.813.502.793.263.262.84%7,632,114
Apr 4, 20253.133.252.923.173.17-5.37%5,635,268
Apr 3, 20253.253.423.203.353.35-6.42%3,664,274
Apr 2, 20253.313.643.313.583.584.37%3,651,685
Apr 1, 20253.363.463.273.433.431.48%2,543,961
Mar 31, 20253.253.423.223.383.38-2.31%3,709,098
Mar 28, 20253.753.773.433.463.46-6.99%3,116,656
Mar 27, 20253.803.803.663.723.72-2.87%4,519,275
Mar 26, 20253.994.033.773.833.83-4.01%3,458,147