Skip to main content
Planet Labs PBC (PL)
NYSE: PL · Real-Time Price · USD
4.040
+0.160 (4.12%)
At close: Dec 20, 2024, 4:00 PM
4.070
+0.030 (0.75%)
After-hours: Dec 20, 2024, 7:53 PM EST

Planet Labs PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.714.203.674.044.044.12%15,126,596
Dec 19, 20243.963.993.763.883.880.26%4,620,000
Dec 18, 20244.234.353.823.873.87-7.86%6,601,600
Dec 17, 20244.234.294.104.204.20-3.00%4,173,000
Dec 16, 20244.024.403.924.334.337.98%5,921,014
Dec 13, 20243.934.073.884.014.013.08%3,234,047
Dec 12, 20243.814.103.753.893.89-1.52%4,017,800
Dec 11, 20243.913.983.543.953.952.07%5,627,422
Dec 10, 20243.643.963.473.873.87-4.21%8,127,324
Dec 9, 20244.444.503.954.044.04-2.88%10,458,000
Dec 6, 20244.194.304.054.164.161.71%4,684,007
Dec 5, 20244.134.153.764.094.09-1.92%8,458,427
Dec 4, 20244.524.534.114.174.17-5.23%8,300,000
Dec 3, 20244.614.994.274.404.40-2.44%15,706,719
Dec 2, 20244.204.594.074.514.5114.76%13,657,211
Nov 29, 20243.904.013.813.933.932.88%2,927,629
Nov 27, 20243.713.853.643.823.823.80%3,135,400
Nov 26, 20243.733.893.653.683.68-2.65%4,596,117
Nov 25, 20243.743.843.513.783.787.69%6,509,900
Nov 22, 20243.383.543.303.513.515.72%5,033,900
Nov 21, 20243.223.413.173.323.325.73%5,005,536
Nov 20, 20243.203.243.073.143.14-1.26%2,643,700
Nov 19, 20242.973.192.943.183.184.26%3,006,430
Nov 18, 20242.983.092.933.053.054.10%2,931,900
Nov 15, 20243.033.042.722.932.93-2.33%4,217,840
Nov 14, 20243.233.302.973.003.00-5,407,232
Nov 13, 20242.703.192.693.003.0014.07%7,939,203
Nov 12, 20242.582.662.542.632.630.77%1,788,943
Nov 11, 20242.592.632.462.612.613.98%2,732,628
Nov 8, 20242.522.562.472.512.51-0.79%1,505,244
Nov 7, 20242.472.572.402.532.532.43%1,977,200
Nov 6, 20242.412.502.332.472.476.47%2,791,342
Nov 5, 20242.222.322.202.322.324.98%1,417,500
Nov 4, 20242.272.322.192.212.21-2.64%1,640,661
Nov 1, 20242.262.302.232.272.272.71%1,417,340
Oct 31, 20242.332.382.192.212.21-5.96%1,588,812
Oct 30, 20242.372.462.352.352.35-1.26%1,361,335
Oct 29, 20242.352.402.322.382.380.85%1,192,523
Oct 28, 20242.302.382.302.362.362.61%1,715,900
Oct 25, 20242.342.382.292.302.30-0.43%1,139,714
Oct 24, 20242.302.402.282.312.311.32%1,820,613
Oct 23, 20242.292.322.252.282.28-1.30%882,800
Oct 22, 20242.292.332.272.312.311.32%1,417,400
Oct 21, 20242.322.342.222.282.28-1.72%1,802,900
Oct 18, 20242.322.352.272.322.320.87%1,312,937
Oct 17, 20242.372.382.282.302.30-2.13%1,302,926
Oct 16, 20242.272.362.232.352.354.44%2,468,827
Oct 15, 20242.272.342.232.252.25-0.88%1,757,987
Oct 14, 20242.302.362.262.272.270.44%1,410,500
Oct 11, 20242.102.282.102.262.267.62%1,474,017
Oct 10, 20242.092.122.062.102.10-1.87%1,567,193
Oct 9, 20242.122.152.082.142.14-1,653,338
Oct 8, 20242.262.262.142.142.14-5.31%1,839,400
Oct 7, 20242.252.262.192.262.260.89%1,472,775
Oct 4, 20242.222.292.222.242.241.36%2,368,726
Oct 3, 20242.202.272.182.212.21-1.34%1,122,000
Oct 2, 20242.172.272.162.242.241.82%1,838,100
Oct 1, 20242.232.272.192.202.20-1.35%1,953,100
Sep 30, 20242.252.282.202.232.23-0.45%1,918,489
Sep 27, 20242.272.342.222.242.241.36%2,412,125
Sep 26, 20242.252.262.182.212.211.38%1,873,300
Sep 25, 20242.082.222.072.182.183.81%2,572,519
Sep 24, 20242.082.112.052.102.102.44%1,351,300
Sep 23, 20242.062.112.022.052.05-0.49%1,741,004
Sep 20, 20242.102.112.032.062.06-2.83%7,762,700
Sep 19, 20242.142.182.112.122.123.41%1,786,433
Sep 18, 20242.122.192.052.052.05-3.30%2,617,000
Sep 17, 20242.152.192.092.122.12-1,721,400
Sep 16, 20242.152.182.082.122.12-1.40%2,082,831
Sep 13, 20242.092.162.052.152.154.88%1,911,600
Sep 12, 20241.952.091.932.052.055.67%2,131,053
Sep 11, 20241.882.021.841.941.942.11%3,465,100
Sep 10, 20241.931.931.791.901.90-1.04%2,556,527
Sep 9, 20241.872.011.791.921.927.87%5,691,200
Sep 6, 20242.232.321.761.781.78-28.23%11,855,121
Sep 5, 20242.482.532.432.482.48-1,920,922
Sep 4, 20242.452.562.392.482.481.22%2,310,417
Sep 3, 20242.652.672.452.452.45-8.92%2,088,200
Aug 30, 20242.762.812.612.692.69-2.18%1,872,900
Aug 29, 20242.562.812.552.752.759.56%2,860,032
Aug 28, 20242.622.642.502.512.51-2.71%1,557,500
Aug 27, 20242.692.742.572.582.58-6.18%1,790,600
Aug 26, 20242.782.802.702.752.750.36%1,770,000
Aug 23, 20242.592.762.552.742.747.03%2,190,212
Aug 22, 20242.762.772.542.562.56-7.25%2,300,900
Aug 21, 20242.782.802.662.762.760.73%3,985,100
Aug 20, 20242.832.892.682.742.74-3.52%5,500,437
Aug 19, 20242.542.842.462.842.8412.70%7,345,700
Aug 16, 20242.342.582.212.522.5216.13%9,340,749
Aug 15, 20242.142.192.122.172.174.33%2,495,507
Aug 14, 20242.152.152.072.082.08-2.35%709,000
Aug 13, 20242.092.152.052.132.132.90%1,786,846
Aug 12, 20242.122.162.042.072.07-2.82%1,512,700
Aug 9, 20242.152.182.112.132.13-0.47%1,050,889
Aug 8, 20242.062.162.042.142.146.47%889,400
Aug 7, 20242.132.132.012.012.01-1.47%1,159,438
Aug 6, 20242.072.122.012.042.041.49%1,349,701
Aug 5, 20241.902.061.862.012.01-4.29%1,546,542
Aug 2, 20242.172.212.092.102.10-8.70%1,852,546
Aug 1, 20242.522.532.252.302.30-9.45%1,752,409