Planet Labs PBC (PL)
NYSE: PL · Real-Time Price · USD
13.03
+0.24 (1.88%)
Sep 30, 2025, 3:49 PM EDT - Market open
Planet Labs PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.70 | 12.89 | 12.12 | 12.91 | - | 0.94% | 13,311,157 |
| 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 |
| Sep 25, 2025 | 11.50 | 12.28 | 11.42 | 11.96 | 11.96 | 0.25% | 12,749,219 |
| Sep 24, 2025 | 12.14 | 12.23 | 11.67 | 11.93 | 11.93 | -1.00% | 11,956,683 |
| Sep 23, 2025 | 11.24 | 12.13 | 11.07 | 12.05 | 12.05 | 8.46% | 14,718,969 |
| Sep 22, 2025 | 10.86 | 11.15 | 10.72 | 11.11 | 11.11 | - | 10,118,831 |
| Sep 19, 2025 | 10.66 | 11.41 | 10.62 | 11.11 | 11.11 | 4.71% | 21,936,211 |
| Sep 18, 2025 | 10.48 | 10.71 | 10.22 | 10.61 | 10.61 | 3.71% | 10,558,180 |
| Sep 17, 2025 | 9.75 | 10.40 | 9.68 | 10.23 | 10.23 | 4.92% | 12,872,250 |
| Sep 16, 2025 | 9.86 | 9.98 | 9.66 | 9.75 | 9.75 | -1.12% | 7,932,096 |
| Sep 15, 2025 | 9.97 | 10.11 | 9.49 | 9.86 | 9.86 | 0.82% | 11,072,109 |
| Sep 12, 2025 | 9.62 | 9.79 | 9.39 | 9.78 | 9.78 | 1.14% | 14,954,211 |
| Sep 11, 2025 | 9.19 | 10.08 | 9.13 | 9.67 | 9.67 | 7.80% | 26,479,166 |
| Sep 10, 2025 | 9.20 | 9.35 | 8.60 | 8.97 | 8.97 | -0.55% | 32,549,844 |
| Sep 9, 2025 | 8.64 | 9.56 | 8.51 | 9.02 | 9.02 | -6.63% | 43,488,110 |
| Sep 8, 2025 | 7.71 | 9.71 | 7.29 | 9.66 | 9.66 | 47.93% | 64,238,873 |
| Sep 5, 2025 | 6.61 | 6.65 | 6.26 | 6.53 | 6.53 | 1.08% | 8,951,303 |
| Sep 4, 2025 | 6.55 | 6.55 | 6.29 | 6.46 | 6.46 | 0.31% | 7,159,758 |
| Sep 3, 2025 | 6.76 | 6.76 | 6.43 | 6.44 | 6.44 | -3.16% | 6,923,679 |
| Sep 2, 2025 | 6.76 | 6.79 | 6.41 | 6.65 | 6.65 | -6.21% | 9,985,502 |
| Aug 29, 2025 | 7.14 | 7.16 | 6.79 | 7.09 | 7.09 | -1.66% | 6,413,917 |
| Aug 28, 2025 | 7.12 | 7.38 | 6.96 | 7.21 | 7.21 | 1.84% | 7,811,811 |
| Aug 27, 2025 | 6.98 | 7.14 | 6.85 | 7.08 | 7.08 | 1.43% | 5,354,627 |
| Aug 26, 2025 | 7.03 | 7.24 | 6.95 | 6.98 | 6.98 | -1.13% | 5,637,960 |
| Aug 25, 2025 | 6.78 | 7.21 | 6.73 | 7.06 | 7.06 | 3.82% | 9,365,260 |
| Aug 22, 2025 | 6.49 | 6.84 | 6.37 | 6.80 | 6.80 | 4.94% | 5,216,290 |
| Aug 21, 2025 | 6.35 | 6.48 | 6.34 | 6.48 | 6.48 | 0.78% | 3,640,587 |
| Aug 20, 2025 | 6.34 | 6.44 | 6.10 | 6.43 | 6.43 | 0.78% | 4,658,358 |
| Aug 19, 2025 | 6.77 | 6.80 | 6.37 | 6.38 | 6.38 | -6.73% | 5,864,593 |
| Aug 18, 2025 | 6.80 | 7.03 | 6.64 | 6.84 | 6.84 | 0.88% | 5,669,599 |
| Aug 15, 2025 | 6.84 | 6.86 | 6.52 | 6.78 | 6.78 | -0.59% | 5,268,042 |
| Aug 14, 2025 | 6.60 | 6.98 | 6.50 | 6.82 | 6.82 | 1.19% | 6,072,433 |
| Aug 13, 2025 | 6.80 | 6.88 | 6.50 | 6.74 | 6.74 | 1.35% | 5,946,312 |
| Aug 12, 2025 | 6.43 | 6.70 | 6.35 | 6.65 | 6.65 | 3.58% | 5,588,460 |
| Aug 11, 2025 | 6.36 | 6.54 | 6.27 | 6.42 | 6.42 | 0.31% | 4,692,769 |
| Aug 8, 2025 | 6.37 | 6.56 | 6.27 | 6.40 | 6.40 | 2.07% | 6,790,172 |
| Aug 7, 2025 | 6.34 | 6.48 | 6.16 | 6.27 | 6.27 | -0.79% | 4,402,194 |
| Aug 6, 2025 | 6.38 | 6.43 | 6.27 | 6.32 | 6.32 | -1.10% | 2,914,617 |
| Aug 5, 2025 | 6.64 | 6.74 | 6.29 | 6.39 | 6.39 | -2.29% | 5,000,345 |
| Aug 4, 2025 | 6.25 | 6.57 | 6.24 | 6.54 | 6.54 | 5.83% | 5,447,075 |
| Aug 1, 2025 | 6.00 | 6.31 | 5.87 | 6.18 | 6.18 | -1.12% | 6,299,549 |
| Jul 31, 2025 | 6.32 | 6.51 | 6.18 | 6.25 | 6.25 | -0.48% | 4,271,412 |
| Jul 30, 2025 | 6.25 | 6.41 | 6.17 | 6.28 | 6.28 | 1.45% | 4,932,974 |
| Jul 29, 2025 | 6.47 | 6.52 | 6.05 | 6.19 | 6.19 | -2.67% | 5,051,974 |
| Jul 28, 2025 | 6.67 | 6.69 | 6.32 | 6.36 | 6.36 | -4.36% | 5,526,566 |
| Jul 25, 2025 | 6.93 | 7.16 | 6.61 | 6.65 | 6.65 | -2.78% | 5,460,400 |
| Jul 24, 2025 | 6.86 | 6.97 | 6.72 | 6.84 | 6.84 | -0.29% | 4,577,668 |
| Jul 23, 2025 | 6.59 | 6.87 | 6.56 | 6.86 | 6.86 | 3.94% | 6,929,884 |
| Jul 22, 2025 | 6.98 | 6.98 | 6.47 | 6.60 | 6.60 | -6.12% | 8,596,359 |