Planet Labs PBC (PL)
NYSE: PL · Real-Time Price · USD
16.79
+0.41 (2.47%)
Sep 30, 2026, 11:01 AM EDT - Market open
Planet Labs PBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 16.47 | 16.68 | 16.40 | 17.00 | - | 3.79% | 1,254,122 |
| Sep 29, 2026 | 17.05 | 17.22 | 16.10 | 16.38 | 16.38 | -2.33% | 10,234,474 |
| Sep 28, 2026 | 17.17 | 17.50 | 16.74 | 16.77 | 16.77 | -3.79% | 8,245,605 |
| Sep 25, 2026 | 17.91 | 18.18 | 17.37 | 17.43 | 17.43 | -1.08% | 13,826,040 |
| Sep 24, 2026 | 16.32 | 17.71 | 16.13 | 17.62 | 17.62 | 7.57% | 15,410,483 |
| Sep 23, 2026 | 16.85 | 17.02 | 16.31 | 16.38 | 16.38 | -3.13% | 7,438,424 |
| Sep 22, 2026 | 17.15 | 17.25 | 16.61 | 16.91 | 16.91 | -0.94% | 9,887,819 |
| Sep 21, 2026 | 16.69 | 17.23 | 16.65 | 17.07 | 17.07 | 3.96% | 8,769,453 |
| Sep 18, 2026 | 17.10 | 17.17 | 16.12 | 16.42 | 16.42 | -3.35% | 10,068,690 |
| Sep 17, 2026 | 16.42 | 17.27 | 16.03 | 16.99 | 16.99 | 6.05% | 11,109,563 |
| Sep 16, 2026 | 16.09 | 16.12 | 15.60 | 16.02 | 16.02 | - | 8,561,466 |
| Sep 15, 2026 | 16.08 | 16.32 | 15.64 | 16.02 | 16.02 | -1.11% | 8,292,942 |
| Sep 14, 2026 | 16.10 | 16.43 | 15.98 | 16.20 | 16.20 | -1.52% | 7,660,050 |
| Sep 11, 2026 | 16.67 | 17.05 | 16.45 | 16.45 | 16.45 | -1.44% | 11,762,711 |
| Sep 10, 2026 | 16.96 | 17.70 | 16.68 | 16.69 | 16.69 | -3.08% | 11,053,321 |
| Sep 9, 2026 | 18.00 | 18.48 | 17.11 | 17.22 | 17.22 | -3.31% | 13,193,795 |
| 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 |