Planet Labs PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	38.22	39.53	37.52	38.03	38.03	1.41%	10,306,749
Apr 20, 2026	39.15	39.91	36.93	37.50	37.50	-2.55%	8,998,080
Apr 17, 2026	39.14	40.23	37.84	38.48	38.48	-3.53%	11,763,433
Apr 16, 2026	34.98	40.23	34.93	39.89	39.89	15.93%	19,597,162
Apr 15, 2026	34.42	35.17	32.81	34.41	34.41	1.41%	10,944,891
Apr 14, 2026	35.59	36.45	31.88	33.93	33.93	-1.14%	16,342,715
Apr 13, 2026	34.23	35.49	32.72	34.32	34.32	-1.01%	11,984,725
Apr 10, 2026	34.88	36.39	33.95	34.67	34.67	1.29%	9,428,878
Apr 9, 2026	36.50	37.17	33.94	34.23	34.23	-6.35%	11,314,507
Apr 8, 2026	36.90	38.21	35.44	36.55	36.55	3.92%	16,116,253
Apr 7, 2026	35.38	35.80	32.77	35.17	35.17	0.43%	13,676,376
Apr 6, 2026	35.92	36.29	34.21	35.02	35.02	-2.40%	12,546,247
Apr 2, 2026	29.44	36.04	29.44	35.88	35.88	16.83%	25,891,363
Apr 1, 2026	29.00	31.18	28.52	30.71	30.71	9.87%	17,344,355
Mar 31, 2026	28.80	28.93	26.29	27.95	27.95	0.22%	18,965,748
Mar 30, 2026	30.85	31.41	27.25	27.89	27.89	-9.62%	15,864,975
Mar 27, 2026	33.98	34.24	30.54	30.86	30.86	-4.75%	16,208,158
Mar 26, 2026	34.97	35.69	32.12	32.40	32.40	-8.40%	14,611,326
Mar 25, 2026	32.40	37.05	31.13	35.37	35.37	11.12%	24,866,184
Mar 24, 2026	33.71	36.09	31.11	31.83	31.83	-5.88%	23,142,264
Mar 23, 2026	34.50	34.84	31.23	33.82	33.82	-0.03%	29,098,243
Mar 20, 2026	33.55	36.28	32.26	33.83	33.83	25.48%	63,704,745
Mar 19, 2026	24.25	27.26	23.94	26.96	26.96	8.67%	28,707,129
Mar 18, 2026	26.50	27.08	24.76	24.81	24.81	-8.38%	14,332,089
Mar 17, 2026	24.85	27.09	24.40	27.08	27.08	10.08%	11,741,121
Mar 16, 2026	25.13	25.50	23.66	24.60	24.60	-0.77%	10,594,635
Mar 13, 2026	24.98	26.03	24.31	24.79	24.79	-0.72%	7,465,289