Planet Labs PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	12.85	14.43	12.64	14.43	14.43	14.94%	6,445,326
Nov 6, 2026	11.77	12.55	11.48	12.55	12.55	10.38%	9,275,794
Nov 5, 2026	12.21	12.40	11.01	11.37	11.37	-10.12%	10,405,786
Nov 4, 2026	13.40	13.62	12.50	12.65	12.65	-6.37%	7,855,748
Nov 3, 2026	13.21	13.75	13.17	13.51	13.51	4.24%	5,857,500
Nov 2, 2026	13.62	13.69	12.87	12.96	12.96	-3.79%	8,582,277
Oct 30, 2026	13.54	14.02	13.15	13.47	13.47	-5.87%	6,562,486
Oct 29, 2026	13.96	14.60	13.96	14.31	14.31	-0.14%	7,544,066
Oct 28, 2026	14.45	14.56	14.03	14.33	14.33	-1.10%	7,603,264
Oct 27, 2026	13.95	14.77	13.84	14.49	14.49	5.31%	6,491,060
Oct 26, 2026	13.30	13.99	13.26	13.76	13.76	2.61%	6,833,616
Oct 23, 2026	13.18	13.53	12.79	13.41	13.41	2.52%	6,075,536
Oct 22, 2026	13.26	13.60	12.87	13.08	13.08	-4.60%	8,652,729
Oct 21, 2026	13.89	14.09	13.59	13.71	13.71	2.31%	8,269,925
Oct 20, 2026	13.49	13.83	13.18	13.40	13.40	-1.40%	6,723,878
Oct 19, 2026	13.85	13.90	13.37	13.59	13.59	0.22%	12,319,261
Oct 16, 2026	14.30	14.37	13.33	13.56	13.56	-6.74%	10,365,747
Oct 15, 2026	13.52	14.62	13.37	14.54	14.54	2.90%	10,523,905
Oct 14, 2026	14.92	14.98	14.04	14.13	14.13	-6.79%	10,392,366
Oct 13, 2026	15.45	15.57	15.11	15.16	15.16	-5.01%	10,049,642
Oct 12, 2026	17.00	17.03	15.95	15.96	15.96	-7.10%	8,987,172
Oct 9, 2026	17.02	17.32	16.55	17.18	17.18	-0.06%	7,779,998
Oct 8, 2026	17.43	17.53	16.69	17.19	17.19	-3.15%	19,112,233
Oct 7, 2026	17.88	18.00	17.38	17.75	17.75	-4.42%	10,159,757
Oct 6, 2026	18.12	18.81	18.01	18.57	18.57	6.97%	15,586,331
Oct 5, 2026	17.64	17.68	16.97	17.36	17.36	-0.80%	6,758,199
Oct 2, 2026	16.55	17.73	16.33	17.50	17.50	8.43%	14,845,020
Oct 1, 2026	16.49	16.62	16.11	16.14	16.14	-1.53%	7,944,565
Sep 30, 2026	16.47	17.11	16.39	16.39	16.39	0.06%	10,179,035
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