Planet Labs PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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