Planet Labs PBC - PL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.95	12.94	12.94	13.2	11.93	9.9M
December 03, 2025	11.83	12.01	12.01	12.19	11.74	5.61M
December 02, 2025	11.88	11.77	11.77	12.26	11.67	5.65M
December 01, 2025	11.6	11.7	11.7	11.82	11.4	4.98M
November 28, 2025	11.91	11.9	11.9	12.01	11.72	2.05M
November 26, 2025	11.77	11.72	11.72	12.02	11.63	4.69M
November 25, 2025	11.51	11.73	11.73	11.87	11.26	4.53M
November 24, 2025	11.35	11.54	11.54	11.66	11.26	6.03M
November 21, 2025	11.24	11.16	11.16	11.5	10.52	11.25M
November 20, 2025	12.2	11.23	11.23	12.5	11.09	10.28M
November 19, 2025	11.46	11.79	11.79	12.48	11.4	7.43M
November 18, 2025	11.04	11.45	11.45	11.89	10.97	8.45M
November 17, 2025	11.18	11.21	11.21	11.61	10.88	7.33M
November 14, 2025	11	11.4	11.4	11.85	10.73	9.11M
November 13, 2025	12.27	11.41	11.41	12.41	11.05	10.88M
November 12, 2025	12.63	12.44	12.44	12.9	12.33	5.99M
November 11, 2025	13.2	12.47	12.47	13.37	12.28	8.59M
November 10, 2025	13.23	13.39	13.39	13.8	12.92	10.94M
November 07, 2025	12.11	12.81	12.81	12.83	11.93	6.88M
November 06, 2025	13.01	12.46	12.46	13.02	12.07	9.77M
November 05, 2025	12.84	13.25	13.25	13.35	12.53	6.68M
November 04, 2025	12.73	12.7	12.7	13.52	12.46	9.9M
November 03, 2025	13.33	13.19	13.19	13.38	12.73	6.52M
October 31, 2025	12.89	13.45	13.45	13.73	12.89	8.67M
October 30, 2025	12.74	12.86	12.86	13.2	12.53	6.05M
October 29, 2025	12.96	12.9	12.9	13.34	12.77	6.69M
October 28, 2025	13.4	12.84	12.84	13.47	12.78	6.32M
October 27, 2025	13.95	13.31	13.31	13.96	13.27	6.61M
October 24, 2025	13.3	13.61	13.61	13.72	13.14	7.17M
October 23, 2025	12.63	12.95	12.95	13.31	12.59	7.06M
October 22, 2025	12.75	12.5	12.5	13.05	11.97	12.32M
October 21, 2025	13.18	12.91	12.91	13.34	12.81	7.54M
October 20, 2025	14.02	13.56	13.56	14.41	13.5	9.7M
October 17, 2025	13	13.11	13.11	13.58	12.57	13.6M
October 16, 2025	15.47	13.23	13.23	15.56	13.12	18.61M
October 15, 2025	15.45	15.09	15.09	15.67	14.85	11.49M
October 14, 2025	15	14.78	14.78	15.25	14.55	13.58M
October 13, 2025	15.21	15.25	15.25	15.95	15.16	11.24M
October 10, 2025	15.86	14.7	14.7	16.05	14.56	19.31M
October 09, 2025	15.59	15.66	15.66	15.8	15.08	10.65M
October 08, 2025	16.55	15.6	15.6	16.78	15.26	15.54M
October 07, 2025	15	15.68	15.68	16.01	14.78	16.76M
October 06, 2025	15.8	15.24	15.24	15.89	15.19	17.08M
October 03, 2025	14.95	15.31	15.31	15.5	14.76	18.16M
October 02, 2025	14.36	14.85	14.85	15.11	14.08	21.25M
October 01, 2025	12.74	13.77	13.77	14.02	12.6	17.86M
September 30, 2025	12.7	12.98	12.98	13.06	12.12	17.94M
September 29, 2025	12.39	12.79	12.79	13	12.36	17.48M
September 26, 2025	11.86	12.2	12.2	12.33	11.76	10.36M
September 25, 2025	11.5	11.96	11.96	12.28	11.42	12.75M
September 24, 2025	12.14	11.93	11.93	12.23	11.67	11.96M
September 23, 2025	11.24	12.05	12.05	12.13	11.07	14.72M
September 22, 2025	10.86	11.11	11.11	11.15	10.72	10.12M
September 19, 2025	10.66	11.11	11.11	11.41	10.62	21.94M
September 18, 2025	10.48	10.61	10.61	10.71	10.22	10.56M
September 17, 2025	9.75	10.23	10.23	10.4	9.68	12.87M
September 16, 2025	9.86	9.75	9.75	9.98	9.66	7.93M
September 15, 2025	9.97	9.86	9.86	10.11	9.49	11.07M
September 12, 2025	9.62	9.78	9.78	9.79	9.39	14.95M
September 11, 2025	9.19	9.67	9.67	10.08	9.13	26.48M

Planet Labs PBC (PL) NYSE