Planet Labs PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	17.85	18.23	17.05	17.81	17.81	-1.71%	25,758,039
Sep 4, 2026	19.64	19.96	17.73	18.12	18.12	-1.25%	31,929,327
Sep 3, 2026	19.86	20.10	17.83	18.35	18.35	-8.20%	27,854,049
Sep 2, 2026	19.84	20.38	19.48	19.99	19.99	3.79%	6,366,849
Sep 1, 2026	19.57	19.97	19.08	19.26	19.26	-2.97%	7,066,255
Aug 31, 2026	20.00	20.34	19.68	19.85	19.85	-0.65%	6,763,118
Aug 28, 2026	21.08	21.20	19.87	19.98	19.98	-5.58%	8,227,500
Aug 27, 2026	21.56	21.68	21.10	21.16	21.16	-	3,715,267
Aug 26, 2026	21.41	21.82	21.02	21.16	21.16	-1.81%	3,952,943
Aug 25, 2026	22.12	22.29	21.35	21.55	21.55	-0.09%	4,354,725
Aug 24, 2026	21.83	22.06	21.30	21.57	21.57	-3.23%	4,160,526
Aug 21, 2026	22.45	22.96	21.85	22.29	22.29	0.54%	3,845,812
Aug 20, 2026	22.38	22.42	21.57	22.17	22.17	-1.99%	3,961,208
Aug 19, 2026	23.49	23.50	22.10	22.62	22.62	-3.17%	4,709,487
Aug 18, 2026	23.34	23.92	22.84	23.36	23.36	-4.18%	5,009,246
Aug 17, 2026	24.57	25.16	24.36	24.38	24.38	-1.26%	4,238,283
Aug 14, 2026	24.86	25.53	24.22	24.69	24.69	-0.24%	4,379,173
Aug 13, 2026	23.76	24.96	23.70	24.75	24.75	1.02%	4,403,509
Aug 12, 2026	24.29	24.80	23.72	24.50	24.50	3.38%	4,932,697
Aug 11, 2026	23.19	23.96	22.57	23.70	23.70	2.60%	4,203,308
Aug 10, 2026	24.03	24.58	23.07	23.10	23.10	-3.47%	5,421,801
Aug 7, 2026	23.34	24.23	22.96	23.93	23.93	5.33%	5,263,747
Aug 6, 2026	22.00	23.75	22.00	22.72	22.72	1.66%	4,601,173
Aug 5, 2026	22.51	22.93	21.99	22.35	22.35	-2.10%	5,859,784
Aug 4, 2026	22.29	23.30	22.15	22.83	22.83	6.04%	5,910,404
Aug 3, 2026	19.93	21.62	19.71	21.53	21.53	5.13%	6,039,074
Jul 31, 2026	21.02	21.27	19.79	20.48	20.48	1.29%	5,759,426
Jul 30, 2026	20.27	20.64	19.83	20.22	20.22	3.85%	6,811,965
Jul 29, 2026	20.40	20.87	19.43	19.47	19.47	-4.65%	6,712,029
Jul 28, 2026	20.36	20.56	19.16	20.42	20.42	-2.76%	8,642,509
Jul 27, 2026	20.51	21.47	20.21	21.00	21.00	2.59%	6,780,967
Jul 24, 2026	22.25	22.28	20.29	20.47	20.47	-8.45%	13,183,850
Jul 23, 2026	22.29	22.81	21.40	22.36	22.36	-1.06%	5,677,138
Jul 22, 2026	22.90	23.10	22.28	22.60	22.60	-2.16%	5,488,286
Jul 21, 2026	22.65	23.42	22.18	23.10	23.10	4.29%	5,436,337
Jul 20, 2026	21.72	23.04	21.09	22.15	22.15	-1.42%	8,085,781
Jul 17, 2026	21.86	23.29	21.03	22.47	22.47	1.72%	8,798,040
Jul 16, 2026	24.13	24.16	21.65	22.09	22.09	-11.29%	18,826,479
Jul 15, 2026	25.53	26.58	24.30	24.90	24.90	-2.58%	7,316,921
Jul 14, 2026	26.18	26.80	25.41	25.56	25.56	-1.54%	5,281,526
Jul 13, 2026	25.96	27.03	25.68	25.96	25.96	-0.35%	5,739,476
Jul 10, 2026	27.34	27.36	25.32	26.05	26.05	-4.23%	7,195,965
Jul 9, 2026	28.19	28.40	27.14	27.20	27.20	-1.98%	6,938,453
Jul 8, 2026	28.00	29.01	26.84	27.75	27.75	-3.18%	9,118,342
Jul 7, 2026	29.83	30.18	28.54	28.66	28.66	-7.13%	6,171,031
Jul 6, 2026	31.08	32.61	30.61	30.86	30.86	-1.66%	10,214,317
Jul 2, 2026	31.59	33.45	30.79	31.38	31.38	-0.73%	10,018,315
Jul 1, 2026	32.70	34.25	31.54	31.61	31.61	-4.59%	11,431,432
Jun 30, 2026	30.49	33.85	30.14	33.13	33.13	5.91%	15,176,304
Jun 29, 2026	28.60	31.28	28.60	31.28	31.28	15.55%	14,216,559