Planet Labs PBC Class A PL
NYSE · United States · Technology Services
$16.39+0.01 (+0.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16.39 | +0.06% | $16.47 | $17.11 | $16.39 | 10.25M |
| 2026-09-29 | $16.38 | -2.33% | $17.05 | $17.22 | $16.10 | 10.40M |
| 2026-09-28 | $16.77 | -3.79% | $17.17 | $17.50 | $16.74 | 8.42M |
| 2026-09-25 | $17.43 | -1.08% | $17.91 | $18.18 | $17.37 | 14.02M |
| 2026-09-24 | $17.62 | +7.57% | $16.32 | $17.71 | $16.13 | 15.71M |
| 2026-09-23 | $16.38 | -3.13% | $16.85 | $17.02 | $16.31 | 7.52M |
| 2026-09-22 | $16.91 | -0.94% | $17.15 | $17.25 | $16.61 | 10.10M |
| 2026-09-21 | $17.07 | +3.96% | $16.68 | $17.23 | $16.65 | 8.83M |
| 2026-09-18 | $16.42 | -3.35% | $17.10 | $17.17 | $16.12 | 10.43M |
| 2026-09-17 | $16.99 | +6.05% | $16.42 | $17.27 | $16.02 | 11.18M |
| 2026-09-16 | $16.02 | 0.00% | $16.09 | $16.12 | $15.60 | 8.63M |
| 2026-09-15 | $16.02 | -1.11% | $16.08 | $16.32 | $15.64 | 8.41M |
| 2026-09-14 | $16.20 | -1.52% | $16.10 | $16.42 | $15.98 | 7.80M |
| 2026-09-11 | $16.45 | -1.44% | $16.67 | $17.05 | $16.44 | 11.86M |
| 2026-09-10 | $16.69 | -3.08% | $16.96 | $17.69 | $16.68 | 11.17M |
| 2026-09-09 | $17.22 | -3.31% | $18.00 | $18.48 | $17.11 | 13.31M |
| 2026-09-08 | $17.81 | -1.71% | $17.85 | $18.23 | $17.05 | 25.87M |
| 2026-09-04 | $18.12 | -1.25% | $19.64 | $19.96 | $17.73 | 32.19M |
| 2026-09-03 | $18.35 | -8.20% | $19.86 | $20.10 | $17.83 | 31.95M |
| 2026-09-02 | $19.99 | +3.79% | $19.84 | $20.38 | $19.48 | 6.61M |
| 2026-09-01 | $19.26 | -2.97% | $19.57 | $19.97 | $19.08 | 7.80M |
| 2026-08-31 | $19.85 | -0.65% | $20.00 | $20.34 | $19.67 | 6.80M |
| 2026-08-28 | $19.98 | -5.58% | $21.08 | $21.20 | $19.87 | 8.25M |
| 2026-08-27 | $21.16 | 0.00% | $21.56 | $21.68 | $21.10 | 4.23M |
| 2026-08-26 | $21.16 | -1.81% | $21.41 | $21.82 | $21.01 | 3.98M |
| 2026-08-25 | $21.55 | -0.09% | $22.12 | $22.29 | $21.35 | 4.36M |
| 2026-08-24 | $21.57 | -3.23% | $21.83 | $22.06 | $21.30 | 4.17M |
| 2026-08-21 | $22.29 | +0.54% | $22.45 | $22.96 | $21.85 | 3.85M |
| 2026-08-20 | $22.17 | -1.99% | $22.38 | $22.42 | $21.57 | 4.35M |
| 2026-08-19 | $22.62 | -3.17% | $23.49 | $23.50 | $22.10 | 4.79M |
| 2026-08-18 | $23.36 | -4.18% | $23.34 | $23.92 | $22.84 | 5.06M |
| 2026-08-17 | $24.38 | -1.26% | $24.57 | $25.16 | $24.36 | 4.69M |
| 2026-08-14 | $24.69 | -0.24% | $24.86 | $25.53 | $24.22 | 4.39M |
| 2026-08-13 | $24.75 | +1.02% | $23.76 | $24.96 | $23.70 | 4.42M |
| 2026-08-12 | $24.50 | +3.38% | $24.29 | $24.80 | $23.72 | 4.96M |
| 2026-08-11 | $23.70 | +2.60% | $23.18 | $23.96 | $22.57 | 4.26M |
| 2026-08-10 | $23.10 | -3.47% | $24.03 | $24.58 | $23.07 | 5.50M |
| 2026-08-07 | $23.93 | +5.33% | $23.34 | $24.23 | $22.96 | 5.38M |
| 2026-08-06 | $22.72 | +1.66% | $22.00 | $23.75 | $22.00 | 5.02M |
| 2026-08-05 | $22.35 | -2.10% | $22.51 | $22.92 | $21.99 | 6.06M |
| 2026-08-04 | $22.83 | +6.04% | $22.29 | $23.30 | $22.15 | 5.97M |
| 2026-08-03 | $21.53 | +5.13% | $19.93 | $21.62 | $19.71 | 6.09M |
| 2026-07-31 | $20.48 | +1.29% | $21.02 | $21.27 | $19.79 | 5.78M |
| 2026-07-30 | $20.22 | +3.85% | $20.26 | $20.64 | $19.83 | 7.06M |
| 2026-07-29 | $19.47 | -4.65% | $20.40 | $20.87 | $19.42 | 6.82M |
| 2026-07-28 | $20.42 | -2.76% | $20.36 | $20.56 | $19.16 | 8.65M |
| 2026-07-27 | $21.00 | +2.59% | $20.51 | $21.47 | $20.21 | 6.80M |
| 2026-07-24 | $20.47 | -8.45% | $22.25 | $22.28 | $20.29 | 13.30M |
| 2026-07-23 | $22.36 | -1.06% | $22.29 | $22.81 | $21.40 | 5.78M |
| 2026-07-22 | $22.60 | -2.16% | $22.90 | $23.10 | $22.28 | 5.51M |
| 2026-07-21 | $23.10 | +4.29% | $22.65 | $23.42 | $22.18 | 5.52M |
| 2026-07-20 | $22.15 | -1.42% | $21.72 | $23.04 | $21.09 | 8.12M |
| 2026-07-17 | $22.47 | +1.72% | $21.86 | $23.29 | $21.03 | 8.85M |
| 2026-07-16 | $22.09 | -11.29% | $24.13 | $24.16 | $21.65 | 18.89M |
| 2026-07-15 | $24.90 | -2.58% | $25.53 | $26.58 | $24.30 | 7.47M |
| 2026-07-14 | $25.56 | -1.54% | $26.18 | $26.80 | $25.41 | 5.31M |
| 2026-07-13 | $25.96 | -0.35% | $25.96 | $27.03 | $25.68 | 5.78M |
| 2026-07-10 | $26.05 | -4.23% | $27.34 | $27.36 | $25.32 | 7.27M |
| 2026-07-09 | $27.20 | -1.98% | $28.19 | $28.40 | $27.14 | 6.97M |
| 2026-07-08 | $27.75 | -3.18% | $28.00 | $29.01 | $26.84 | 9.14M |
| 2026-07-07 | $28.66 | -7.13% | $29.83 | $30.17 | $28.54 | 6.21M |
| 2026-07-06 | $30.86 | -1.66% | $31.08 | $32.61 | $30.61 | 10.34M |
| 2026-07-02 | $31.38 | -0.73% | $31.59 | $33.45 | $30.79 | 10.06M |
| 2026-07-01 | $31.61 | -4.59% | $32.70 | $34.25 | $31.53 | 11.65M |
| 2026-06-30 | $33.13 | +5.91% | $30.49 | $33.85 | $30.14 | 15.74M |
| 2026-06-29 | $31.28 | +15.55% | $28.60 | $31.28 | $28.60 | 14.39M |
| 2026-06-26 | $27.07 | +2.11% | $26.23 | $28.69 | $26.13 | 45.16M |
| 2026-06-25 | $26.51 | +0.80% | $26.51 | $26.84 | $25.30 | 11.51M |
| 2026-06-24 | $26.30 | -7.82% | $28.07 | $28.88 | $25.54 | 12.55M |
| 2026-06-23 | $28.53 | -0.83% | $27.33 | $29.24 | $27.33 | 12.83M |
| 2026-06-22 | $28.77 | +1.91% | $27.96 | $29.14 | $26.71 | 15.23M |
| 2026-06-18 | $28.23 | +0.04% | $28.65 | $29.00 | $26.33 | 17.23M |
| 2026-06-17 | $28.22 | +0.04% | $28.39 | $29.35 | $28.08 | 10.73M |
| 2026-06-16 | $28.21 | -7.75% | $30.02 | $31.25 | $27.04 | 23.38M |
| 2026-06-15 | $30.58 | -1.83% | $32.08 | $32.14 | $30.11 | 14.96M |
| 2026-06-12 | $31.15 | -8.84% | $33.89 | $34.15 | $29.77 | 19.74M |
| 2026-06-11 | $34.17 | +11.23% | $31.50 | $34.32 | $30.42 | 16.51M |
| 2026-06-10 | $30.72 | -1.44% | $30.89 | $31.80 | $30.20 | 11.21M |
| 2026-06-09 | $31.17 | -4.80% | $33.42 | $34.37 | $29.32 | 22.25M |
| 2026-06-08 | $32.74 | +1.61% | $34.01 | $34.04 | $31.33 | 20.15M |
| 2026-06-05 | $32.22 | -25.98% | $38.30 | $39.18 | $31.66 | 40.84M |
| 2026-06-04 | $43.53 | +0.93% | $43.23 | $45.17 | $41.30 | 18.99M |
| 2026-06-03 | $43.13 | -10.31% | $47.62 | $47.62 | $42.67 | 15.82M |
| 2026-06-02 | $48.09 | +3.51% | $47.17 | $50.77 | $46.46 | 11.39M |
| 2026-06-01 | $46.46 | -9.15% | $49.09 | $50.75 | $45.53 | 13.59M |
| 2026-05-29 | $51.14 | -0.51% | $49.13 | $51.27 | $44.78 | 18.77M |
| 2026-05-28 | $51.40 | +1.82% | $50.15 | $51.76 | $47.00 | 10.31M |
| 2026-05-27 | $50.48 | +4.47% | $50.10 | $50.98 | $47.11 | 15.44M |
| 2026-05-26 | $48.32 | +8.95% | $47.69 | $51.13 | $45.86 | 16.96M |
| 2026-05-22 | $44.35 | +4.40% | $43.35 | $45.27 | $43.10 | 9.81M |