Planet Labs PBC (PL)
NYSE: PL · Real-Time Price · USD
3.460
-0.260 (-6.99%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Planet Labs PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.75 | 3.77 | 3.43 | 3.46 | 3.46 | -6.99% | 3,101,387 |
| 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 |
| Mar 25, 2025 | 3.99 | 4.01 | 3.85 | 3.99 | 3.99 | -0.25% | 4,788,592 |
| Mar 24, 2025 | 3.91 | 4.23 | 3.90 | 4.00 | 4.00 | 5.54% | 5,325,821 |
| Mar 21, 2025 | 3.61 | 3.84 | 3.15 | 3.79 | 3.79 | -10.61% | 17,295,908 |
| Mar 20, 2025 | 4.21 | 4.33 | 4.21 | 4.24 | 4.24 | -1.85% | 3,539,207 |
| Mar 19, 2025 | 4.14 | 4.40 | 4.12 | 4.32 | 4.32 | 4.85% | 2,734,565 |
| Mar 18, 2025 | 4.10 | 4.21 | 3.99 | 4.12 | 4.12 | -1.20% | 3,605,537 |
| Mar 17, 2025 | 4.15 | 4.24 | 4.08 | 4.17 | 4.17 | 0.24% | 3,287,623 |
| Mar 14, 2025 | 4.09 | 4.26 | 4.00 | 4.16 | 4.16 | 4.79% | 3,673,240 |
| Mar 13, 2025 | 3.94 | 4.05 | 3.84 | 3.97 | 3.97 | -0.75% | 2,988,850 |
| Mar 12, 2025 | 4.04 | 4.13 | 3.88 | 4.00 | 4.00 | 4.44% | 4,353,162 |
| Mar 11, 2025 | 3.63 | 3.89 | 3.59 | 3.83 | 3.83 | 5.22% | 4,353,208 |
| Mar 10, 2025 | 3.79 | 3.80 | 3.50 | 3.64 | 3.64 | -8.54% | 4,852,506 |
| Mar 7, 2025 | 3.95 | 4.01 | 3.68 | 3.98 | 3.98 | 0.25% | 4,705,276 |
| Mar 6, 2025 | 4.19 | 4.36 | 3.94 | 3.97 | 3.97 | -9.36% | 4,471,118 |
| Mar 5, 2025 | 4.19 | 4.39 | 4.02 | 4.38 | 4.38 | 6.83% | 3,336,815 |
| Mar 4, 2025 | 4.06 | 4.26 | 3.83 | 4.10 | 4.10 | -3.53% | 5,365,578 |
| Mar 3, 2025 | 4.70 | 4.74 | 4.19 | 4.25 | 4.25 | -8.01% | 3,593,626 |
| Feb 28, 2025 | 4.35 | 4.64 | 4.27 | 4.62 | 4.62 | 2.90% | 3,888,360 |
| Feb 27, 2025 | 4.73 | 4.86 | 4.48 | 4.49 | 4.49 | -3.85% | 3,495,303 |
| Feb 26, 2025 | 4.51 | 4.81 | 4.51 | 4.67 | 4.67 | 6.38% | 4,046,570 |
| Feb 25, 2025 | 4.60 | 4.66 | 4.29 | 4.39 | 4.39 | -6.00% | 5,099,340 |
| Feb 24, 2025 | 5.09 | 5.11 | 4.65 | 4.67 | 4.67 | -6.04% | 4,888,832 |
| Feb 21, 2025 | 5.51 | 5.56 | 4.96 | 4.97 | 4.97 | -8.81% | 6,165,854 |
| Feb 20, 2025 | 5.56 | 5.71 | 5.25 | 5.45 | 5.45 | -3.20% | 7,131,327 |
| Feb 19, 2025 | 6.11 | 6.18 | 5.63 | 5.63 | 5.63 | -9.05% | 5,902,910 |
| Feb 18, 2025 | 6.11 | 6.38 | 6.09 | 6.19 | 6.19 | 2.15% | 6,880,635 |
| Feb 14, 2025 | 6.28 | 6.60 | 5.85 | 6.06 | 6.06 | -2.88% | 5,424,517 |
| Feb 13, 2025 | 6.17 | 6.26 | 6.05 | 6.24 | 6.24 | 2.13% | 3,448,493 |
| Feb 12, 2025 | 6.10 | 6.37 | 6.07 | 6.11 | 6.11 | -1.29% | 4,858,127 |
| Feb 11, 2025 | 6.30 | 6.42 | 6.07 | 6.19 | 6.19 | -4.62% | 4,888,753 |
| Feb 10, 2025 | 6.01 | 6.71 | 5.91 | 6.49 | 6.49 | 8.17% | 9,620,530 |
| Feb 7, 2025 | 6.16 | 6.27 | 5.94 | 6.00 | 6.00 | -2.91% | 6,072,224 |
| Feb 6, 2025 | 6.37 | 6.54 | 6.16 | 6.18 | 6.18 | -2.98% | 5,336,051 |
| Feb 5, 2025 | 6.47 | 6.55 | 6.22 | 6.37 | 6.37 | -1.24% | 6,442,115 |
| Feb 4, 2025 | 6.10 | 6.55 | 6.07 | 6.45 | 6.45 | 5.39% | 9,515,228 |
| Feb 3, 2025 | 5.75 | 6.21 | 5.71 | 6.12 | 6.12 | 0.33% | 7,410,381 |
| Jan 31, 2025 | 5.86 | 6.36 | 5.78 | 6.10 | 6.10 | 4.81% | 11,082,736 |
| Jan 30, 2025 | 5.73 | 6.25 | 5.50 | 5.82 | 5.82 | 4.86% | 12,573,624 |
| Jan 29, 2025 | 6.25 | 6.25 | 5.18 | 5.55 | 5.55 | 1.65% | 24,549,197 |
| Jan 28, 2025 | 5.19 | 5.51 | 5.01 | 5.46 | 5.46 | 6.02% | 7,539,719 |
| Jan 27, 2025 | 5.16 | 5.28 | 4.92 | 5.15 | 5.15 | -5.33% | 9,033,267 |
| Jan 24, 2025 | 4.85 | 5.55 | 4.81 | 5.44 | 5.44 | 14.77% | 14,452,873 |
| Jan 23, 2025 | 4.40 | 4.75 | 4.19 | 4.74 | 4.74 | 6.76% | 6,766,227 |
| Jan 22, 2025 | 4.65 | 4.67 | 4.41 | 4.44 | 4.44 | -4.93% | 4,843,036 |
| Jan 21, 2025 | 4.17 | 4.75 | 4.14 | 4.67 | 4.67 | 22.25% | 9,623,687 |
| Jan 17, 2025 | 3.86 | 4.02 | 3.81 | 3.82 | 3.82 | 0.26% | 2,235,886 |
| Jan 16, 2025 | 3.86 | 3.93 | 3.76 | 3.81 | 3.81 | -0.52% | 2,495,244 |