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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20256.596.876.566.866.863.94%6,822,623
Jul 22, 20256.986.986.476.606.60-6.12%8,596,359
Jul 21, 20257.007.256.847.037.033.53%14,576,071
Jul 18, 20256.636.806.476.796.792.41%8,331,987
Jul 17, 20256.636.896.616.636.632.79%8,268,472
Jul 16, 20256.456.546.226.456.450.31%6,094,652
Jul 15, 20256.236.656.206.436.433.71%9,159,422
Jul 14, 20256.116.296.026.206.200.98%8,887,973
Jul 11, 20256.516.546.126.146.14-6.97%9,138,909
Jul 10, 20256.826.956.606.606.60-3.65%6,369,572
Jul 9, 20256.997.136.706.856.85-1.15%7,649,457
Jul 8, 20256.967.156.726.936.931.46%14,810,760
Jul 7, 20256.816.916.436.836.83-0.29%8,541,415
Jul 3, 20256.106.976.086.856.8511.56%15,391,894
Jul 2, 20256.176.235.926.146.14-0.32%11,868,120
Jul 1, 20257.137.726.106.166.160.98%43,956,027
Jun 30, 20256.156.235.986.106.100.49%12,979,317
Jun 27, 20256.116.605.916.076.070.17%26,495,081
Jun 26, 20255.546.105.526.066.0611.81%14,505,117
Jun 25, 20255.735.745.425.425.42-2.69%5,399,554
Jun 24, 20255.505.645.415.575.575.09%6,585,751
Jun 23, 20254.975.374.905.305.305.37%8,754,252
Jun 20, 20255.155.214.965.035.03-1.57%10,920,796
Jun 18, 20255.105.225.035.115.110.20%5,442,301
Jun 17, 20255.265.285.025.105.10-4.49%7,282,251
Jun 16, 20255.415.495.175.345.34-0.56%8,207,155
Jun 13, 20255.285.595.255.375.37-1.65%8,412,402
Jun 12, 20256.256.285.265.465.460.55%27,345,319
Jun 11, 20255.665.735.425.435.43-2.86%6,863,295
Jun 10, 20255.835.845.445.595.59-4.12%8,996,715
Jun 9, 20255.906.155.645.835.83-0.17%13,702,383
Jun 6, 20255.906.205.765.845.84-2.01%20,527,997
Jun 5, 20255.226.455.015.965.9649.37%68,390,494
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