Planet Labs PBC (PL) NYSE
24.79
-0.18(-0.72%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.79
-0.18(-0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24.98 | 24.79 | 24.79 | 26.03 | 24.31 | 7.43M |
| March 12, 2026 | 25.97 | 24.97 | 24.97 | 26.06 | 24.28 | 9.39M |
| March 11, 2026 | 25.34 | 25.44 | 25.44 | 26.92 | 24.94 | 8.15M |
| March 10, 2026 | 25.82 | 25.4 | 25.4 | 26.47 | 25.2 | 8.16M |
| March 09, 2026 | 24.84 | 25.82 | 25.82 | 26.09 | 24.45 | 10.82M |
| March 06, 2026 | 23.89 | 25.28 | 25.28 | 27.57 | 23.85 | 14.15M |
| March 05, 2026 | 25.5 | 24.59 | 24.59 | 26.24 | 23.51 | 9.38M |
| March 04, 2026 | 25.6 | 26 | 26 | 26.51 | 25.07 | 8.64M |
| March 03, 2026 | 26.11 | 25.3 | 25.3 | 26.44 | 24.38 | 11.48M |
| March 02, 2026 | 23.72 | 26.36 | 26.36 | 26.93 | 23.72 | 10.63M |
| February 27, 2026 | 24.58 | 24.14 | 24.14 | 24.84 | 22.78 | 9.23M |
| February 26, 2026 | 24.5 | 25.6 | 25.6 | 25.69 | 24.07 | 7.74M |
| February 25, 2026 | 25.3 | 24.63 | 24.63 | 25.81 | 24.49 | 8.1M |
| February 24, 2026 | 23.25 | 24.71 | 24.71 | 24.81 | 22.35 | 7.5M |
| February 23, 2026 | 23.4 | 23.78 | 23.78 | 24.71 | 23.23 | 6.73M |
| February 20, 2026 | 24.74 | 23.9 | 0 | 25.69 | 23.51 | 10.77M |
| February 19, 2026 | 23.02 | 25.11 | 0 | 25.11 | 22.46 | 10.86M |
| February 18, 2026 | 22.4 | 23.74 | 0 | 24.6 | 22.24 | 10.01M |
| February 17, 2026 | 22 | 22.21 | 0 | 22.79 | 21.5 | 5.59M |
| February 13, 2026 | 21.5 | 22.42 | 0 | 22.93 | 21.13 | 6.46M |
| February 12, 2026 | 21.57 | 21.3 | 0 | 21.91 | 19.98 | 13.35M |
| February 11, 2026 | 23.53 | 21.65 | 0 | 23.53 | 20.91 | 8.04M |
| February 10, 2026 | 23.87 | 22.79 | 0 | 23.98 | 22.71 | 7.62M |
| February 09, 2026 | 21.96 | 24.02 | 0 | 24.1 | 21.65 | 10.63M |
| February 06, 2026 | 21.04 | 22.26 | 0 | 22.28 | 20.81 | 9.45M |
| February 05, 2026 | 21 | 20.43 | 0 | 21.54 | 20.15 | 11.44M |
| February 04, 2026 | 24 | 21.77 | 0 | 24 | 20.59 | 12.23M |
| February 03, 2026 | 23.98 | 23.95 | 0 | 23.99 | 22.91 | 9.62M |
| February 02, 2026 | 24.89 | 22.85 | 0 | 25.77 | 22.47 | 14.97M |
| January 30, 2026 | 25.72 | 24.97 | 0 | 27.25 | 24.45 | 15.49M |
| January 29, 2026 | 27.7 | 26.35 | 0 | 27.7 | 25.55 | 10.73M |
| January 28, 2026 | 28.05 | 27.88 | 0 | 28.4 | 26.81 | 12.77M |
| January 27, 2026 | 26.08 | 28.07 | 0 | 28.7 | 26.06 | 14.62M |
| January 26, 2026 | 26.6 | 25.87 | 0 | 26.7 | 25.22 | 12.61M |
| January 23, 2026 | 26.01 | 26.94 | 0 | 27.73 | 25.18 | 14.84M |
| January 22, 2026 | 26.75 | 26.06 | 0 | 26.92 | 25.14 | 14.6M |
| January 21, 2026 | 28.5 | 26.38 | 0 | 28.67 | 25.13 | 19.38M |
| January 20, 2026 | 27.59 | 28 | 0 | 29.72 | 27.44 | 16.34M |
| January 16, 2026 | 28.45 | 28.78 | 0 | 30.9 | 28.36 | 20.01M |
| January 15, 2026 | 26.81 | 28.28 | 0 | 29.38 | 26.26 | 21.9M |
| January 14, 2026 | 25.5 | 26.73 | 0 | 26.77 | 25 | 14.43M |
| January 13, 2026 | 26.26 | 25.32 | 0 | 26.59 | 25.12 | 16.6M |
| January 12, 2026 | 23.3 | 25.44 | 0 | 25.56 | 23.16 | 18.3M |
| January 09, 2026 | 22.6 | 22.71 | 0 | 23.78 | 21.81 | 13.92M |
| January 08, 2026 | 22.85 | 22.44 | 0 | 23.6 | 22.09 | 12.65M |
| January 07, 2026 | 21.72 | 22.61 | 0 | 22.86 | 21.41 | 11.35M |
| January 06, 2026 | 21.5 | 21.84 | 0 | 22.08 | 20.97 | 10.97M |
| January 05, 2026 | 20.7 | 21.39 | 0 | 21.44 | 19.49 | 13.81M |
| January 02, 2026 | 19.86 | 20.41 | 0 | 20.81 | 18.97 | 10.63M |
| December 31, 2025 | 19.75 | 19.72 | 0 | 20.3 | 19.63 | 7.91M |
| December 30, 2025 | 20.03 | 19.74 | 0 | 20.24 | 19.44 | 7.52M |
| December 29, 2025 | 18.86 | 19.87 | 0 | 20.15 | 18.76 | 9.87M |
| December 26, 2025 | 20.3 | 19.36 | 0 | 20.34 | 19.04 | 7.81M |
| December 24, 2025 | 20.73 | 20.32 | 0 | 20.93 | 20.11 | 3.83M |
| December 23, 2025 | 19.8 | 20.73 | 0 | 20.99 | 19.6 | 13.81M |
| December 22, 2025 | 19.78 | 20.6 | 0 | 20.76 | 19.61 | 16.69M |
| December 19, 2025 | 17.99 | 19.18 | 0 | 19.83 | 17.99 | 23.14M |
| December 18, 2025 | 17.04 | 17.49 | 0 | 17.95 | 17.04 | 9.28M |
| December 17, 2025 | 18.18 | 16.47 | 0 | 18.55 | 16.43 | 13.76M |
| December 16, 2025 | 17.65 | 17.88 | 0 | 18.28 | 16.93 | 14.14M |