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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 5.22 | 5.76 | 5.01 | 5.84 | - | 46.37% | 15,343,856 |
| 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 |
| May 9, 2025 | 3.64 | 3.66 | 3.49 | 3.56 | 3.56 | -1.39% | 3,245,275 |
| May 8, 2025 | 3.55 | 3.64 | 3.49 | 3.61 | 3.61 | 4.34% | 3,284,228 |
| May 7, 2025 | 3.50 | 3.52 | 3.40 | 3.46 | 3.46 | -1.14% | 2,318,503 |
| May 6, 2025 | 3.41 | 3.51 | 3.38 | 3.50 | 3.50 | 0.86% | 2,050,129 |
| May 5, 2025 | 3.43 | 3.51 | 3.40 | 3.47 | 3.47 | -1.14% | 2,152,825 |
| May 2, 2025 | 3.44 | 3.59 | 3.43 | 3.51 | 3.51 | 4.78% | 3,613,288 |
| May 1, 2025 | 3.38 | 3.42 | 3.29 | 3.35 | 3.35 | 1.82% | 2,715,558 |
| Apr 30, 2025 | 3.28 | 3.31 | 3.17 | 3.29 | 3.29 | -4.08% | 2,414,547 |
| Apr 29, 2025 | 3.45 | 3.48 | 3.36 | 3.43 | 3.43 | 0.59% | 2,233,777 |
| Apr 28, 2025 | 3.41 | 3.52 | 3.31 | 3.41 | 3.41 | 0.59% | 3,381,886 |
| Apr 25, 2025 | 3.34 | 3.44 | 3.31 | 3.39 | 3.39 | 1.19% | 2,127,299 |
| Apr 24, 2025 | 3.14 | 3.37 | 3.12 | 3.35 | 3.35 | 7.72% | 3,798,977 |
| Apr 23, 2025 | 3.23 | 3.34 | 3.10 | 3.11 | 3.11 | 2.30% | 3,818,736 |
| Apr 22, 2025 | 3.03 | 3.11 | 2.98 | 3.04 | 3.04 | 2.70% | 2,756,677 |
| Apr 21, 2025 | 3.15 | 3.19 | 2.92 | 2.96 | 2.96 | -8.36% | 3,153,940 |
| Apr 17, 2025 | 3.19 | 3.27 | 3.14 | 3.23 | 3.23 | 1.25% | 2,322,965 |
| Apr 16, 2025 | 3.19 | 3.27 | 3.14 | 3.19 | 3.19 | -2.74% | 2,565,460 |
| Apr 15, 2025 | 3.13 | 3.33 | 3.11 | 3.28 | 3.28 | 4.46% | 4,183,216 |
| Apr 14, 2025 | 3.22 | 3.32 | 3.06 | 3.14 | 3.14 | -0.95% | 3,722,817 |
| Apr 11, 2025 | 3.24 | 3.24 | 3.07 | 3.17 | 3.17 | -5.65% | 4,178,441 |
| Apr 10, 2025 | 3.36 | 3.48 | 3.25 | 3.36 | 3.36 | -6.93% | 4,336,646 |
| Apr 9, 2025 | 3.00 | 3.72 | 2.99 | 3.61 | 3.61 | 18.75% | 5,670,860 |
| Apr 8, 2025 | 3.51 | 3.51 | 2.92 | 3.04 | 3.04 | -6.75% | 7,110,293 |
| Apr 7, 2025 | 2.81 | 3.50 | 2.79 | 3.26 | 3.26 | 2.84% | 7,632,114 |
| Apr 4, 2025 | 3.13 | 3.25 | 2.92 | 3.17 | 3.17 | -5.37% | 5,635,268 |
| Apr 3, 2025 | 3.25 | 3.42 | 3.20 | 3.35 | 3.35 | -6.42% | 3,664,274 |
| Apr 2, 2025 | 3.31 | 3.64 | 3.31 | 3.58 | 3.58 | 4.37% | 3,651,685 |
| Apr 1, 2025 | 3.36 | 3.46 | 3.27 | 3.43 | 3.43 | 1.48% | 2,543,961 |
| Mar 31, 2025 | 3.25 | 3.42 | 3.22 | 3.38 | 3.38 | -2.31% | 3,709,098 |
| Mar 28, 2025 | 3.75 | 3.77 | 3.43 | 3.46 | 3.46 | -6.99% | 3,116,656 |
| Mar 27, 2025 | 3.80 | 3.80 | 3.66 | 3.72 | 3.72 | -2.87% | 4,519,275 |
| Mar 26, 2025 | 3.99 | 4.03 | 3.77 | 3.83 | 3.83 | -4.01% | 3,458,147 |