Planet Labs PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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