Planet Labs PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	36.75	37.29	34.84	36.90	36.90	-0.19%	8,964,030
Apr 30, 2026	34.53	36.97	34.31	36.97	36.97	8.48%	8,010,535
Apr 29, 2026	34.38	35.00	32.57	34.08	34.08	-2.71%	6,829,860
Apr 28, 2026	34.60	35.31	33.73	35.03	35.03	-1.18%	6,061,735
Apr 27, 2026	35.47	36.23	33.63	35.45	35.45	0.03%	7,713,151
Apr 24, 2026	39.11	39.50	35.13	35.44	35.44	-7.44%	10,394,187
Apr 23, 2026	39.33	40.00	36.33	38.29	38.29	-2.99%	11,879,244
Apr 22, 2026	39.50	41.71	38.28	39.47	39.47	3.79%	12,040,076
Apr 21, 2026	38.22	39.53	37.52	38.03	38.03	1.41%	10,211,087
Apr 20, 2026	39.15	39.91	36.93	37.50	37.50	-2.55%	8,843,796
Apr 17, 2026	39.14	40.23	37.84	38.48	38.48	-3.53%	11,674,587
Apr 16, 2026	34.98	40.23	34.93	39.89	39.89	15.93%	19,444,464
Apr 15, 2026	34.42	35.17	32.81	34.41	34.41	1.41%	10,858,003
Apr 14, 2026	35.59	36.45	31.88	33.93	33.93	-1.14%	16,243,385
Apr 13, 2026	34.23	35.49	32.72	34.32	34.32	-1.01%	11,874,711
Apr 10, 2026	34.88	36.39	33.95	34.67	34.67	1.29%	9,355,960
Apr 9, 2026	36.50	37.17	33.94	34.23	34.23	-6.35%	11,218,296
Apr 8, 2026	36.90	38.21	35.44	36.55	36.55	3.92%	15,439,038
Apr 7, 2026	35.38	35.80	32.77	35.17	35.17	0.43%	13,069,447
Apr 6, 2026	35.92	36.29	34.21	35.02	35.02	-2.40%	12,495,435
Apr 2, 2026	29.44	36.04	29.44	35.88	35.88	16.83%	25,188,219
Apr 1, 2026	29.00	31.18	28.52	30.71	30.71	9.87%	17,087,939
Mar 31, 2026	28.80	28.93	26.29	27.95	27.95	0.22%	18,467,379
Mar 30, 2026	30.85	31.41	27.25	27.89	27.89	-9.62%	15,687,797
Mar 27, 2026	33.98	34.24	30.54	30.86	30.86	-4.75%	16,046,880
Mar 26, 2026	34.97	35.69	32.12	32.40	32.40	-8.40%	14,383,611
Mar 25, 2026	32.40	37.05	31.13	35.37	35.37	11.12%	24,779,580
Mar 24, 2026	33.71	36.09	31.11	31.83	31.83	-5.88%	23,066,898
Mar 23, 2026	34.50	34.84	31.23	33.82	33.82	-0.03%	28,996,222
Mar 20, 2026	33.55	36.28	32.26	33.83	33.83	25.48%	62,612,969
Mar 19, 2026	24.25	27.26	23.94	26.96	26.96	8.67%	20,301,298
Mar 18, 2026	26.50	27.08	24.76	24.81	24.81	-8.38%	14,072,746
Mar 17, 2026	24.85	27.09	24.40	27.08	27.08	10.08%	11,617,942
Mar 16, 2026	25.13	25.50	23.66	24.60	24.60	-0.77%	10,451,712
Mar 13, 2026	24.98	26.03	24.31	24.79	24.79	-0.72%	7,432,700
Mar 12, 2026	25.97	26.06	24.28	24.97	24.97	-1.85%	9,394,039
Mar 11, 2026	25.34	26.92	24.94	25.44	25.44	0.16%	8,150,251
Mar 10, 2026	25.82	26.47	25.20	25.40	25.40	-1.63%	8,155,660
Mar 9, 2026	24.84	26.09	24.45	25.82	25.82	2.14%	10,823,983
Mar 6, 2026	23.89	27.57	23.85	25.28	25.28	2.81%	14,062,470
Mar 5, 2026	25.50	26.24	23.51	24.59	24.59	-5.42%	9,341,108
Mar 4, 2026	25.60	26.51	25.07	26.00	26.00	2.77%	8,629,144
Mar 3, 2026	26.11	26.44	24.38	25.30	25.30	-4.02%	11,481,819
Mar 2, 2026	23.72	26.93	23.72	26.36	26.36	9.20%	10,559,582
Feb 27, 2026	24.58	24.84	22.78	24.14	24.14	-5.70%	9,196,288
Feb 26, 2026	24.50	25.69	24.07	25.60	25.60	3.94%	7,665,450
Feb 25, 2026	25.30	25.81	24.49	24.63	24.63	-0.32%	8,059,702
Feb 24, 2026	23.25	24.81	22.35	24.71	24.71	3.91%	7,398,652
Feb 23, 2026	23.40	24.71	23.23	23.78	23.78	-0.50%	6,711,100
Feb 20, 2026	24.74	25.69	23.51	23.90	23.90	-4.82%	10,711,919