Skip to main content
logo
Planet Labs PBC (PL)
NYSE: PL · Real-Time Price · USD
26.96
+2.15 (8.67%)
At close: Mar 19, 2026, 4:00 PM EDT
32.24
+5.28 (19.58%)
Pre-market: Mar 20, 2026, 8:27 AM EDT

Planet Labs PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202624.2527.2623.9426.9626.968.67%20,301,298
Mar 18, 202626.5027.0824.7624.8124.81-8.38%14,072,746
Mar 17, 202624.8527.0924.4027.0827.0810.08%11,617,942
Mar 16, 202625.1325.5023.6624.6024.60-0.77%10,451,712
Mar 13, 202624.9826.0324.3124.7924.79-0.72%7,432,700
Mar 12, 202625.9726.0624.2824.9724.97-1.85%9,394,039
Mar 11, 202625.3426.9224.9425.4425.440.16%8,150,251
Mar 10, 202625.8226.4725.2025.4025.40-1.63%8,155,660
Mar 9, 202624.8426.0924.4525.8225.822.14%10,823,983
Mar 6, 202623.8927.5723.8525.2825.282.81%14,062,470
Mar 5, 202625.5026.2423.5124.5924.59-5.42%9,341,108
Mar 4, 202625.6026.5125.0726.0026.002.77%8,629,144
Mar 3, 202626.1126.4424.3825.3025.30-4.02%11,481,819
Mar 2, 202623.7226.9323.7226.3626.369.20%10,559,582
Feb 27, 202624.5824.8422.7824.1424.14-5.70%9,196,288
Feb 26, 202624.5025.6924.0725.6025.603.94%7,665,450
Feb 25, 202625.3025.8124.4924.6324.63-0.32%8,059,702
Feb 24, 202623.2524.8122.3524.7124.713.91%7,398,652
Feb 23, 202623.4024.7123.2323.7823.78-0.50%6,711,100
Feb 20, 202624.7425.6923.5123.9023.90-4.82%10,711,919
Feb 19, 202623.0225.1122.4625.1125.115.77%10,740,256
Feb 18, 202622.4024.6022.2423.7423.746.89%9,947,421
Feb 17, 202622.0022.7921.5022.2122.21-0.94%5,516,096
Feb 13, 202621.5022.9321.1322.4222.425.26%6,453,110
Feb 12, 202621.5721.9119.9821.3021.30-1.62%13,313,020
Feb 11, 202623.5323.5320.9121.6521.65-5.00%7,992,278
Feb 10, 202623.8723.9822.7122.7922.79-5.12%7,584,036
Feb 9, 202621.9624.1021.6524.0224.027.91%10,565,711
Feb 6, 202621.0422.2820.8122.2622.268.96%9,409,977
Feb 5, 202621.0021.5420.1520.4320.43-6.16%11,070,490
Feb 4, 202624.0024.0020.5921.7721.77-9.10%12,148,360
Feb 3, 202623.9823.9922.9123.9523.954.81%9,566,774
Feb 2, 202624.8925.7722.4722.8522.85-8.49%14,871,863
Jan 30, 202625.7227.2524.4524.9724.97-5.24%15,415,342
Jan 29, 202627.7027.7025.5526.3526.35-5.49%10,317,243
Jan 28, 202628.0528.4026.8127.8827.88-0.68%12,695,069
Jan 27, 202626.0828.7026.0628.0728.078.50%14,543,564
Jan 26, 202626.6026.7025.2225.8725.87-3.97%12,509,906
Jan 23, 202626.0127.7325.1826.9426.943.38%14,780,237
Jan 22, 202626.7526.9225.1426.0626.06-1.21%14,505,771
Jan 21, 202628.5028.6725.1326.3826.38-5.79%19,240,436
Jan 20, 202627.5929.7227.4428.0028.00-2.71%16,270,634
Jan 16, 202628.4530.9028.3628.7828.781.77%19,886,035
Jan 15, 202626.8129.3826.2628.2828.285.80%21,658,396
Jan 14, 202625.5026.7725.0026.7326.735.57%14,153,216
Jan 13, 202626.2626.5925.1225.3225.32-0.47%16,542,923
Jan 12, 202623.3025.5623.1625.4425.4412.02%18,128,446
Jan 9, 202622.6023.7821.8122.7122.711.20%13,894,021
Jan 8, 202622.8523.6022.0922.4422.44-0.75%12,518,916
Jan 7, 202621.7222.8621.4122.6122.613.53%11,194,360