Planet Labs PBC (PL)
NYSE: PL · Real-Time Price · USD
6.10
+0.28 (4.81%)
At close: Jan 31, 2025, 4:00 PM
6.00
-0.10 (-1.64%)
After-hours: Jan 31, 2025, 7:59 PM EST
Planet Labs PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.86 | 6.36 | 5.78 | 6.10 | 6.10 | 4.81% | 11,015,096 |
| 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 |
| Jan 15, 2025 | 3.97 | 4.03 | 3.82 | 3.83 | 3.83 | 2.68% | 2,793,865 |
| Jan 14, 2025 | 3.68 | 3.84 | 3.65 | 3.73 | 3.73 | 4.48% | 2,376,845 |
| Jan 13, 2025 | 3.60 | 3.72 | 3.54 | 3.57 | 3.57 | -3.77% | 2,630,402 |
| Jan 10, 2025 | 3.80 | 3.80 | 3.66 | 3.71 | 3.71 | -4.38% | 2,819,442 |
| Jan 8, 2025 | 4.02 | 4.07 | 3.82 | 3.88 | 3.88 | -5.60% | 3,245,652 |
| Jan 7, 2025 | 4.42 | 4.43 | 4.08 | 4.11 | 4.11 | -5.73% | 3,586,017 |
| Jan 6, 2025 | 4.37 | 4.59 | 4.26 | 4.36 | 4.36 | 3.32% | 4,595,333 |
| Jan 3, 2025 | 4.00 | 4.24 | 3.99 | 4.22 | 4.22 | 6.30% | 2,723,993 |
| Jan 2, 2025 | 4.09 | 4.16 | 3.91 | 3.97 | 3.97 | -1.73% | 3,689,391 |
| Dec 31, 2024 | 4.28 | 4.28 | 4.04 | 4.04 | 4.04 | -4.04% | 2,902,183 |
| Dec 30, 2024 | 4.25 | 4.29 | 4.02 | 4.21 | 4.21 | -3.88% | 5,134,924 |
| Dec 27, 2024 | 4.55 | 4.60 | 4.27 | 4.38 | 4.38 | -3.10% | 4,530,130 |
| Dec 26, 2024 | 4.14 | 4.68 | 4.14 | 4.52 | 4.52 | 9.18% | 7,944,218 |
| Dec 24, 2024 | 4.07 | 4.14 | 3.95 | 4.14 | 4.14 | 2.99% | 2,370,726 |
| Dec 23, 2024 | 4.05 | 4.08 | 3.88 | 4.02 | 4.02 | -0.50% | 3,003,012 |
| Dec 20, 2024 | 3.71 | 4.20 | 3.67 | 4.04 | 4.04 | 4.12% | 15,403,467 |
| Dec 19, 2024 | 3.96 | 3.99 | 3.76 | 3.88 | 3.88 | 0.26% | 4,619,965 |
| Dec 18, 2024 | 4.23 | 4.35 | 3.82 | 3.87 | 3.87 | -7.86% | 6,601,567 |
| Dec 17, 2024 | 4.23 | 4.29 | 4.10 | 4.20 | 4.20 | -3.00% | 4,172,980 |
| Dec 16, 2024 | 4.02 | 4.40 | 3.92 | 4.33 | 4.33 | 7.98% | 5,921,014 |
| Dec 13, 2024 | 3.93 | 4.07 | 3.88 | 4.01 | 4.01 | 3.08% | 3,234,047 |
| Dec 12, 2024 | 3.81 | 4.10 | 3.75 | 3.89 | 3.89 | -1.52% | 4,017,767 |
| Dec 11, 2024 | 3.91 | 3.98 | 3.54 | 3.95 | 3.95 | 2.07% | 5,627,422 |
| Dec 10, 2024 | 3.64 | 3.96 | 3.47 | 3.87 | 3.87 | -4.21% | 8,127,324 |
| Dec 9, 2024 | 4.44 | 4.50 | 3.95 | 4.04 | 4.04 | -2.88% | 10,457,951 |
| Dec 6, 2024 | 4.19 | 4.30 | 4.05 | 4.16 | 4.16 | 1.71% | 4,684,007 |
| Dec 5, 2024 | 4.13 | 4.15 | 3.76 | 4.09 | 4.09 | -1.92% | 8,458,427 |
| Dec 4, 2024 | 4.52 | 4.53 | 4.11 | 4.17 | 4.17 | -5.23% | 8,299,998 |
| Dec 3, 2024 | 4.61 | 4.99 | 4.27 | 4.40 | 4.40 | -2.44% | 15,706,719 |
| Dec 2, 2024 | 4.20 | 4.59 | 4.07 | 4.51 | 4.51 | 14.76% | 13,657,211 |
| Nov 29, 2024 | 3.90 | 4.01 | 3.81 | 3.93 | 3.93 | 2.88% | 2,927,629 |
| Nov 27, 2024 | 3.71 | 3.85 | 3.64 | 3.82 | 3.82 | 3.80% | 3,135,390 |
| Nov 26, 2024 | 3.73 | 3.89 | 3.65 | 3.68 | 3.68 | -2.65% | 4,596,117 |
| Nov 25, 2024 | 3.74 | 3.84 | 3.51 | 3.78 | 3.78 | 7.69% | 6,509,878 |
| Nov 22, 2024 | 3.38 | 3.54 | 3.30 | 3.51 | 3.51 | 5.72% | 5,033,868 |
| Nov 21, 2024 | 3.22 | 3.41 | 3.17 | 3.32 | 3.32 | 5.73% | 5,005,536 |
| Nov 20, 2024 | 3.20 | 3.24 | 3.07 | 3.14 | 3.14 | -1.26% | 2,643,661 |
| Nov 19, 2024 | 2.97 | 3.19 | 2.94 | 3.18 | 3.18 | 4.26% | 3,006,430 |
| Nov 18, 2024 | 2.98 | 3.09 | 2.93 | 3.05 | 3.05 | 4.10% | 2,931,850 |
| Nov 15, 2024 | 3.03 | 3.04 | 2.72 | 2.93 | 2.93 | -2.33% | 4,217,840 |
| Nov 14, 2024 | 3.23 | 3.30 | 2.97 | 3.00 | 3.00 | - | 5,407,232 |
| Nov 13, 2024 | 2.70 | 3.19 | 2.69 | 3.00 | 3.00 | 14.07% | 7,939,203 |
| Nov 12, 2024 | 2.58 | 2.66 | 2.54 | 2.63 | 2.63 | 0.77% | 1,788,943 |
| Nov 11, 2024 | 2.59 | 2.63 | 2.46 | 2.61 | 2.61 | 3.98% | 2,732,628 |
| Nov 8, 2024 | 2.52 | 2.56 | 2.47 | 2.51 | 2.51 | -0.79% | 1,505,244 |
| Nov 7, 2024 | 2.47 | 2.57 | 2.40 | 2.53 | 2.53 | 2.43% | 1,977,187 |
| Nov 6, 2024 | 2.41 | 2.50 | 2.33 | 2.47 | 2.47 | 6.47% | 2,791,342 |
| Nov 5, 2024 | 2.22 | 2.32 | 2.20 | 2.32 | 2.32 | 4.98% | 1,417,497 |
| Nov 4, 2024 | 2.27 | 2.32 | 2.19 | 2.21 | 2.21 | -2.64% | 1,640,661 |
| Nov 1, 2024 | 2.26 | 2.30 | 2.23 | 2.27 | 2.27 | 2.71% | 1,417,340 |
| Oct 31, 2024 | 2.33 | 2.38 | 2.20 | 2.21 | 2.21 | -5.96% | 1,588,812 |
| Oct 30, 2024 | 2.37 | 2.46 | 2.35 | 2.35 | 2.35 | -1.26% | 1,361,335 |
| Oct 29, 2024 | 2.35 | 2.40 | 2.32 | 2.38 | 2.38 | 0.85% | 1,192,523 |
| Oct 28, 2024 | 2.30 | 2.38 | 2.30 | 2.36 | 2.36 | 2.61% | 1,715,880 |
| Oct 25, 2024 | 2.34 | 2.38 | 2.29 | 2.30 | 2.30 | -0.43% | 1,139,714 |
| Oct 24, 2024 | 2.30 | 2.40 | 2.28 | 2.31 | 2.31 | 1.32% | 1,820,613 |
| Oct 23, 2024 | 2.29 | 2.32 | 2.25 | 2.28 | 2.28 | -1.30% | 882,756 |
| Oct 22, 2024 | 2.29 | 2.33 | 2.27 | 2.31 | 2.31 | 1.32% | 1,417,353 |
| Oct 21, 2024 | 2.32 | 2.34 | 2.22 | 2.28 | 2.28 | -1.72% | 1,802,888 |
| Oct 18, 2024 | 2.32 | 2.35 | 2.27 | 2.32 | 2.32 | 0.87% | 1,312,937 |
| Oct 17, 2024 | 2.37 | 2.38 | 2.28 | 2.30 | 2.30 | -2.13% | 1,302,926 |
| Oct 16, 2024 | 2.27 | 2.36 | 2.23 | 2.35 | 2.35 | 4.44% | 2,468,827 |
| Oct 15, 2024 | 2.27 | 2.34 | 2.23 | 2.25 | 2.25 | -0.88% | 1,757,987 |
| Oct 14, 2024 | 2.30 | 2.36 | 2.26 | 2.27 | 2.27 | 0.44% | 1,410,494 |
| Oct 11, 2024 | 2.10 | 2.28 | 2.10 | 2.26 | 2.26 | 7.62% | 1,474,017 |
| Oct 10, 2024 | 2.09 | 2.12 | 2.06 | 2.10 | 2.10 | -1.87% | 1,567,193 |
| Oct 9, 2024 | 2.12 | 2.16 | 2.08 | 2.14 | 2.14 | - | 1,653,338 |
| Oct 8, 2024 | 2.26 | 2.26 | 2.14 | 2.14 | 2.14 | -5.31% | 1,839,360 |
| Oct 7, 2024 | 2.25 | 2.26 | 2.19 | 2.26 | 2.26 | 0.89% | 1,472,775 |
| Oct 4, 2024 | 2.22 | 2.29 | 2.22 | 2.24 | 2.24 | 1.36% | 2,368,726 |
| Oct 3, 2024 | 2.20 | 2.27 | 2.18 | 2.21 | 2.21 | -1.34% | 1,121,965 |
| Oct 2, 2024 | 2.17 | 2.27 | 2.16 | 2.24 | 2.24 | 1.82% | 1,838,065 |
| Oct 1, 2024 | 2.23 | 2.27 | 2.20 | 2.20 | 2.20 | -1.35% | 1,953,098 |
| Sep 30, 2024 | 2.25 | 2.28 | 2.20 | 2.23 | 2.23 | -0.45% | 1,918,489 |
| Sep 27, 2024 | 2.27 | 2.34 | 2.22 | 2.24 | 2.24 | 1.36% | 2,412,125 |
| Sep 26, 2024 | 2.25 | 2.26 | 2.18 | 2.21 | 2.21 | 1.38% | 1,873,280 |
| Sep 25, 2024 | 2.08 | 2.22 | 2.07 | 2.18 | 2.18 | 3.81% | 2,572,519 |
| Sep 24, 2024 | 2.08 | 2.11 | 2.05 | 2.10 | 2.10 | 2.44% | 1,351,271 |
| Sep 23, 2024 | 2.06 | 2.11 | 2.02 | 2.05 | 2.05 | -0.49% | 1,741,004 |
| Sep 20, 2024 | 2.10 | 2.11 | 2.03 | 2.06 | 2.06 | -2.83% | 7,762,693 |
| Sep 19, 2024 | 2.14 | 2.18 | 2.11 | 2.12 | 2.12 | 3.41% | 1,786,433 |
| Sep 18, 2024 | 2.12 | 2.19 | 2.05 | 2.05 | 2.05 | -3.30% | 2,616,959 |
| Sep 17, 2024 | 2.15 | 2.19 | 2.09 | 2.12 | 2.12 | - | 1,721,364 |
| Sep 16, 2024 | 2.15 | 2.18 | 2.08 | 2.12 | 2.12 | -1.40% | 2,082,831 |
| Sep 13, 2024 | 2.09 | 2.16 | 2.05 | 2.15 | 2.15 | 4.88% | 1,911,589 |
| Sep 12, 2024 | 1.95 | 2.09 | 1.93 | 2.05 | 2.05 | 5.67% | 2,131,053 |
| Sep 11, 2024 | 1.88 | 2.02 | 1.84 | 1.94 | 1.94 | 2.11% | 3,465,083 |
| Sep 10, 2024 | 1.93 | 1.93 | 1.79 | 1.90 | 1.90 | -1.04% | 2,556,527 |
| Sep 9, 2024 | 1.87 | 2.01 | 1.79 | 1.92 | 1.92 | 7.87% | 5,691,179 |