Planet Labs PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.76	12.88	12.51	12.77	12.77	-1.31%	5,303,243
Dec 4, 2025	11.95	13.20	11.93	12.94	12.94	7.74%	9,899,361
Dec 3, 2025	11.83	12.19	11.74	12.01	12.01	2.04%	5,603,218
Dec 2, 2025	11.88	12.26	11.67	11.77	11.77	0.60%	5,616,631
Dec 1, 2025	11.60	11.82	11.40	11.70	11.70	-1.68%	4,970,987
Nov 28, 2025	11.91	12.01	11.72	11.90	11.90	1.54%	2,016,690
Nov 26, 2025	11.77	12.02	11.63	11.72	11.72	-0.09%	4,680,080
Nov 25, 2025	11.51	11.87	11.26	11.73	11.73	1.65%	4,515,913
Nov 24, 2025	11.35	11.66	11.26	11.54	11.54	3.41%	6,000,605
Nov 21, 2025	11.24	11.50	10.52	11.16	11.16	-0.62%	11,238,267
Nov 20, 2025	12.20	12.50	11.09	11.23	11.23	-4.75%	10,276,098
Nov 19, 2025	11.46	12.48	11.40	11.79	11.79	2.97%	7,431,480
Nov 18, 2025	11.04	11.89	10.97	11.45	11.45	2.14%	8,449,415
Nov 17, 2025	11.18	11.61	10.88	11.21	11.21	-1.67%	7,325,524
Nov 14, 2025	11.00	11.85	10.73	11.40	11.40	-0.09%	9,106,403
Nov 13, 2025	12.27	12.41	11.05	11.41	11.41	-8.28%	10,882,953
Nov 12, 2025	12.63	12.90	12.33	12.44	12.44	-0.24%	5,990,838
Nov 11, 2025	13.20	13.37	12.28	12.47	12.47	-6.87%	8,585,239
Nov 10, 2025	13.23	13.80	12.92	13.39	13.39	4.53%	10,943,870
Nov 7, 2025	12.11	12.83	11.93	12.81	12.81	2.81%	6,879,019
Nov 6, 2025	13.01	13.02	12.07	12.46	12.46	-5.96%	9,772,941
Nov 5, 2025	12.84	13.35	12.53	13.25	13.25	4.33%	6,718,018
Nov 4, 2025	12.73	13.52	12.46	12.70	12.70	-3.71%	9,895,234
Nov 3, 2025	13.33	13.38	12.73	13.19	13.19	-1.93%	6,522,066
Oct 31, 2025	12.89	13.73	12.89	13.45	13.45	4.59%	8,672,483
Oct 30, 2025	12.74	13.20	12.53	12.86	12.86	-0.31%	6,048,143
Oct 29, 2025	12.96	13.34	12.77	12.90	12.90	0.47%	6,691,988
Oct 28, 2025	13.40	13.47	12.78	12.84	12.84	-3.53%	6,461,820
Oct 27, 2025	13.95	13.96	13.27	13.31	13.31	-2.20%	6,607,274
Oct 24, 2025	13.30	13.72	13.14	13.61	13.61	5.10%	7,294,059
Oct 23, 2025	12.63	13.31	12.59	12.95	12.95	3.60%	7,062,337
Oct 22, 2025	12.75	13.05	11.97	12.50	12.50	-3.18%	12,319,584
Oct 21, 2025	13.18	13.34	12.81	12.91	12.91	-4.79%	7,543,190
Oct 20, 2025	14.02	14.41	13.50	13.56	13.56	3.43%	9,701,405
Oct 17, 2025	13.00	13.58	12.57	13.11	13.11	-0.91%	13,601,544
Oct 16, 2025	15.47	15.56	13.12	13.23	13.23	-12.33%	18,607,277
Oct 15, 2025	15.45	15.67	14.85	15.09	15.09	2.10%	11,494,741
Oct 14, 2025	15.00	15.25	14.55	14.78	14.78	-3.08%	13,581,023
Oct 13, 2025	15.21	15.95	15.16	15.25	15.25	3.74%	11,235,981
Oct 10, 2025	15.86	16.05	14.56	14.70	14.70	-6.13%	19,306,378
Oct 9, 2025	15.59	15.80	15.08	15.66	15.66	0.38%	10,681,094
Oct 8, 2025	16.55	16.78	15.26	15.60	15.60	-0.51%	15,536,412
Oct 7, 2025	15.00	16.01	14.78	15.68	15.68	2.89%	16,764,443
Oct 6, 2025	15.80	15.89	15.19	15.24	15.24	-0.46%	17,077,852
Oct 3, 2025	14.95	15.50	14.76	15.31	15.31	3.10%	18,155,291
Oct 2, 2025	14.36	15.11	14.08	14.85	14.85	7.84%	21,246,665
Oct 1, 2025	12.84	14.02	12.60	13.77	13.77	6.09%	17,926,978
Sep 30, 2025	12.70	13.06	12.12	12.98	12.98	1.49%	17,939,360
Sep 29, 2025	12.39	13.00	12.36	12.79	12.79	4.84%	17,484,323
Sep 26, 2025	11.86	12.33	11.76	12.20	12.20	2.01%	10,358,844