Planet Labs PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	28.45	30.90	28.36	28.78	28.78	1.77%	19,886,035
Jan 15, 2026	26.81	29.38	26.26	28.28	28.28	5.80%	21,658,396
Jan 14, 2026	25.50	26.77	25.00	26.73	26.73	5.57%	14,153,216
Jan 13, 2026	26.26	26.59	25.12	25.32	25.32	-0.47%	16,542,923
Jan 12, 2026	23.30	25.56	23.16	25.44	25.44	12.02%	18,128,446
Jan 9, 2026	22.60	23.78	21.81	22.71	22.71	1.20%	13,894,021
Jan 8, 2026	22.85	23.60	22.09	22.44	22.44	-0.75%	12,518,916
Jan 7, 2026	21.72	22.86	21.41	22.61	22.61	3.53%	11,194,360
Jan 6, 2026	21.50	22.08	20.97	21.84	21.84	2.10%	10,772,904
Jan 5, 2026	20.70	21.44	19.49	21.39	21.39	4.80%	13,671,706
Jan 2, 2026	19.86	20.81	18.97	20.41	20.41	3.50%	10,439,774
Dec 31, 2025	19.75	20.30	19.63	19.72	19.72	-0.10%	7,802,179
Dec 30, 2025	20.03	20.24	19.44	19.74	19.74	-0.65%	7,483,063
Dec 29, 2025	18.87	20.15	18.76	19.87	19.87	2.63%	9,644,998
Dec 26, 2025	20.30	20.34	19.04	19.36	19.36	-4.72%	7,732,720
Dec 24, 2025	20.73	20.93	20.11	20.32	20.32	-1.98%	3,682,626
Dec 23, 2025	19.80	20.99	19.60	20.73	20.73	0.63%	13,653,490
Dec 22, 2025	19.78	20.76	19.61	20.60	20.60	7.40%	16,094,336
Dec 19, 2025	17.99	19.83	17.99	19.18	19.18	9.66%	23,046,058
Dec 18, 2025	17.04	17.95	17.04	17.49	17.49	6.19%	9,275,758
Dec 17, 2025	18.18	18.55	16.43	16.47	16.47	-7.89%	13,760,123
Dec 16, 2025	17.65	18.28	16.93	17.88	17.88	-0.94%	14,143,654
Dec 15, 2025	18.81	19.69	17.64	18.05	18.05	-1.04%	18,497,347
Dec 12, 2025	18.44	19.10	17.37	18.24	18.24	4.41%	31,327,291
Dec 11, 2025	15.79	17.98	15.01	17.47	17.47	35.01%	58,974,671
Dec 10, 2025	12.80	13.24	12.58	12.94	12.94	0.78%	17,700,075
Dec 9, 2025	12.62	13.00	12.56	12.84	12.84	-0.85%	5,872,544
Dec 8, 2025	13.18	13.23	12.62	12.95	12.95	1.41%	7,012,261
Dec 5, 2025	12.76	12.88	12.51	12.77	12.77	-1.31%	5,322,840
Dec 4, 2025	11.95	13.20	11.93	12.94	12.94	7.74%	9,919,229
Dec 3, 2025	11.83	12.19	11.74	12.01	12.01	2.04%	5,612,662
Dec 2, 2025	11.88	12.26	11.67	11.77	11.77	0.60%	5,645,474
Dec 1, 2025	11.60	11.82	11.40	11.70	11.70	-1.68%	4,982,226
Nov 28, 2025	11.91	12.01	11.72	11.90	11.90	1.54%	2,046,819
Nov 26, 2025	11.77	12.02	11.63	11.72	11.72	-0.09%	4,688,187
Nov 25, 2025	11.51	11.87	11.26	11.73	11.73	1.65%	4,527,107
Nov 24, 2025	11.35	11.66	11.26	11.54	11.54	3.41%	6,034,398
Nov 21, 2025	11.24	11.50	10.52	11.16	11.16	-0.62%	11,250,912
Nov 20, 2025	12.20	12.50	11.09	11.23	11.23	-4.75%	10,283,080
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