Planet Labs PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	26.23	28.69	26.13	27.07	27.07	2.11%	37,396,787
Jun 25, 2026	26.51	26.84	25.30	26.51	26.51	0.80%	11,444,154
Jun 24, 2026	28.07	28.88	25.54	26.30	26.30	-7.82%	12,290,613
Jun 23, 2026	27.33	29.24	27.33	28.53	28.53	-0.83%	12,758,276
Jun 22, 2026	27.96	29.14	26.71	28.77	28.77	1.91%	15,174,047
Jun 18, 2026	28.65	29.00	26.33	28.23	28.23	0.04%	16,718,127
Jun 17, 2026	28.39	29.35	28.08	28.22	28.22	0.04%	10,636,761
Jun 16, 2026	30.02	31.25	27.04	28.21	28.21	-7.75%	23,137,674
Jun 15, 2026	32.08	32.14	30.11	30.58	30.58	-1.83%	14,738,280
Jun 12, 2026	33.89	34.15	29.77	31.15	31.15	-8.84%	19,479,368
Jun 11, 2026	31.50	34.32	30.42	34.17	34.17	11.23%	15,933,896
Jun 10, 2026	30.89	31.80	30.20	30.72	30.72	-1.44%	11,037,040
Jun 9, 2026	33.42	34.37	29.32	31.17	31.17	-4.80%	22,092,323
Jun 8, 2026	34.01	34.04	31.33	32.74	32.74	1.61%	19,956,617
Jun 5, 2026	38.30	39.18	31.66	32.22	32.22	-25.98%	40,300,144
Jun 4, 2026	43.23	45.17	41.30	43.53	43.53	0.93%	16,917,411
Jun 3, 2026	47.62	47.62	42.67	43.13	43.13	-10.31%	15,479,366
Jun 2, 2026	47.17	50.77	46.46	48.09	48.09	3.51%	11,292,151
Jun 1, 2026	49.09	50.75	45.53	46.46	46.46	-9.15%	13,457,017
May 29, 2026	49.13	51.27	44.78	51.14	51.14	-0.51%	18,678,882
May 28, 2026	50.15	51.76	47.00	51.40	51.40	1.82%	10,186,187
May 27, 2026	50.10	50.98	47.11	50.48	50.48	4.47%	15,341,983
May 26, 2026	47.70	51.13	45.86	48.32	48.32	8.95%	16,792,504
May 22, 2026	43.35	45.27	43.10	44.35	44.35	4.40%	9,757,075
May 21, 2026	42.07	44.00	41.04	42.48	42.48	-0.42%	7,140,443
May 20, 2026	42.40	43.55	40.67	42.66	42.66	2.57%	8,078,630
May 19, 2026	40.93	41.75	38.02	41.59	41.59	-0.05%	8,746,836
May 18, 2026	43.28	45.78	40.26	41.61	41.61	-0.02%	11,383,859
May 15, 2026	42.07	43.18	40.54	41.62	41.62	-3.30%	8,775,272
May 14, 2026	40.63	43.45	39.60	43.04	43.04	5.65%	8,058,739
May 13, 2026	42.18	42.20	38.85	40.74	40.74	0.15%	8,683,931
May 12, 2026	40.09	41.88	38.26	40.68	40.68	-2.77%	8,955,089
May 11, 2026	38.65	43.12	38.10	41.84	41.84	7.17%	12,219,659
May 8, 2026	36.40	39.85	35.80	39.04	39.04	10.78%	12,929,904
May 7, 2026	39.52	40.92	34.93	35.24	35.24	-11.21%	10,605,888
May 6, 2026	37.00	39.76	35.51	39.69	39.69	6.89%	7,572,057
May 5, 2026	39.20	39.43	35.95	37.13	37.13	-3.66%	8,342,225
May 4, 2026	37.04	39.27	35.82	38.54	38.54	4.44%	8,572,113
May 1, 2026	36.75	37.29	34.84	36.90	36.90	-0.19%	9,009,536
Apr 30, 2026	34.53	36.97	34.31	36.97	36.97	8.48%	8,085,582
Apr 29, 2026	34.38	35.00	32.57	34.08	34.08	-2.71%	6,890,484
Apr 28, 2026	34.60	35.31	33.73	35.03	35.03	-1.18%	6,090,008
Apr 27, 2026	35.47	36.23	33.63	35.45	35.45	0.03%	7,772,578
Apr 24, 2026	39.11	39.50	35.13	35.44	35.44	-7.44%	10,668,584
Apr 23, 2026	39.33	40.00	36.33	38.29	38.29	-2.99%	11,935,875
Apr 22, 2026	39.50	41.71	38.28	39.47	39.47	3.79%	12,106,628