Dark

PL
Planet Labs PBC
stock NYSE

At Close

May 9, 2025 3:59:59 PM EDT

3.55USD-1.662%(-0.06)3,239,505

3.55Bid 3.56Ask 0.01Spread

Pre-market

May 9, 2025 9:26:30 AM EDT

3.65USD+1.108%(+0.04)10,033

After-hours

May 9, 2025 4:12:30 PM EDT

3.57USD+0.422%(+0.02)3,620

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	3.6500	3.6600	3.4800	3.55	-1.662%	3,239,505	0.000%
2025-05-08	3.5500	3.6350	3.4934	3.61	+4.335%	3,284,228	-1.662%
2025-05-07	3.5000	3.5200	3.4000	3.46	-1.143%	2,318,503	+2.601%
2025-05-06	3.4100	3.5100	3.3800	3.50	+0.865%	2,050,129	+1.429%
2025-05-05	3.4300	3.5100	3.4000	3.47	-1.140%	2,152,825	+2.305%
2025-05-02	3.4400	3.5900	3.4250	3.51	+4.776%	3,613,288	+1.140%
2025-05-01	3.3800	3.4200	3.2900	3.35	+1.824%	2,715,558	+5.970%
2025-04-30	3.2800	3.3100	3.1700	3.29	-4.082%	2,414,547	+7.903%
2025-04-29	3.4500	3.4800	3.3600	3.43	+0.587%	2,233,777	+3.499%
2025-04-28	3.4100	3.5200	3.3100	3.41	+0.590%	3,381,886	+4.106%
2025-04-25	3.3400	3.4400	3.3050	3.39	+1.194%	2,127,299	+4.720%
2025-04-24	3.1400	3.3650	3.1200	3.35	+7.717%	3,798,977	+5.970%
2025-04-23	3.2300	3.3400	3.1000	3.11	+2.303%	3,818,736	+14.148%
2025-04-22	3.0300	3.1070	2.9800	3.04	+2.703%	2,756,677	+16.776%
2025-04-21	3.1500	3.1900	2.9200	2.96	-8.359%	3,153,940	+19.932%
2025-04-17	3.1900	3.2650	3.1400	3.23	+1.254%	2,322,965	+9.907%
2025-04-16	3.1900	3.2700	3.1400	3.19	-2.744%	2,565,460	+11.285%
2025-04-15	3.1300	3.3250	3.1101	3.28	+4.459%	4,183,216	+8.232%
2025-04-14	3.2200	3.3225	3.0600	3.14	-0.946%	3,722,817	+13.057%
2025-04-11	3.2400	3.2400	3.0700	3.17	-5.655%	4,178,441	+11.987%
2025-04-10	3.3600	3.4750	3.2500	3.36	-6.925%	4,336,646	+5.655%
2025-04-09	3.0000	3.7200	2.9900	3.61	+18.750%	5,670,860	-1.662%
2025-04-08	3.5100	3.5100	2.9200	3.04	-6.748%	7,110,293	+16.776%
2025-04-07	2.8050	3.5000	2.7900	3.26	+2.839%	7,632,114	+8.896%
2025-04-04	3.1300	3.2500	2.9200	3.17	-5.373%	5,635,268	+11.987%
2025-04-03	3.2500	3.4150	3.2000	3.35	-6.425%	3,664,274	+5.970%
2025-04-02	3.3100	3.6350	3.3100	3.58	+4.373%	3,651,685	-0.838%
2025-04-01	3.3600	3.4600	3.2712	3.43	+1.479%	2,543,961	+3.499%
2025-03-31	3.2500	3.4200	3.2200	3.38	-2.312%	3,709,098	+5.030%
2025-03-28	3.7500	3.7650	3.4300	3.46	-6.989%	3,116,656	+2.601%
2025-03-27	3.8000	3.8000	3.6644	3.72	-2.872%	4,519,275	-4.570%
2025-03-26	3.9900	4.0300	3.7700	3.83	-4.010%	3,350,943	-7.311%
2025-03-25	3.9900	4.0050	3.8500	3.99	-0.250%	4,578,831	-11.028%
2025-03-24	3.9100	4.2300	3.9000	4.00	+5.541%	5,325,821	-11.250%
2025-03-21	3.6100	3.8350	3.1501	3.79	-10.613%	17,242,384	-6.332%
2025-03-20	4.2100	4.3300	4.2100	4.24	-1.852%	3,519,061	-16.274%
2025-03-19	4.1400	4.4000	4.1200	4.32	+4.854%	2,709,480	-17.824%
2025-03-18	4.1000	4.2100	3.9900	4.12	-1.199%	3,560,240	-13.835%
2025-03-17	4.1500	4.2400	4.0750	4.17	+0.240%	3,243,525	-14.868%
2025-03-14	4.0900	4.2600	4.0000	4.16	+4.786%	3,660,317	-14.663%
2025-03-13	3.9400	4.0450	3.8400	3.97	-0.750%	2,978,564	-10.579%
2025-03-12	4.0400	4.1300	3.8800	4.00	+4.439%	4,318,871	-11.250%
2025-03-11	3.6300	3.8900	3.5900	3.83	+5.220%	4,353,208	-7.311%
2025-03-10	3.7900	3.8000	3.5000	3.64	-8.543%	4,878,648	-2.473%
2025-03-07	3.9500	4.0100	3.6800	3.98	+0.252%	4,705,276	-10.804%
2025-03-06	4.1900	4.3550	3.9400	3.97	-9.361%	4,463,063	-10.579%
2025-03-05	4.1900	4.3900	4.0200	4.38	+6.829%	3,199,074	-18.950%
2025-03-04	4.0600	4.2600	3.8300	4.10	-3.529%	5,323,000	-13.415%
2025-03-03	4.7000	4.7400	4.1900	4.25	-8.009%	3,495,837	-16.471%
2025-02-28	4.3500	4.6400	4.2700	4.62	+2.895%	3,839,534	-23.160%
2025-02-27	4.7300	4.8600	4.4800	4.49	-3.854%	3,438,501	-20.935%
2025-02-26	4.5100	4.8100	4.5050	4.67	+6.378%	4,015,285	-23.983%
2025-02-25	4.5950	4.6600	4.2900	4.39	-5.996%	4,981,005	-19.134%
2025-02-24	5.0900	5.1100	4.6500	4.67	-6.036%	4,845,177	-23.983%
2025-02-21	5.5100	5.5600	4.9600	4.97	-8.807%	6,134,256	-28.571%
2025-02-20	5.5600	5.7100	5.2480	5.45	-3.197%	6,697,325	-34.862%
2025-02-19	6.1100	6.1800	5.6300	5.63	-9.047%	5,845,501	-36.945%
2025-02-18	6.1100	6.3750	6.0900	6.19	+2.145%	6,557,262	-42.649%
2025-02-14	6.2800	6.6000	5.8500	6.06	-2.885%	4,797,251	-41.419%
2025-02-13	6.1700	6.2600	6.0500	6.24	+2.128%	3,135,727	-43.109%
2025-02-12	6.1000	6.3650	6.0700	6.11	-1.292%	4,361,639	-41.899%
2025-02-11	6.3000	6.4200	6.0700	6.19	-4.622%	4,826,398	-42.649%
2025-02-10	6.0100	6.7100	5.9114	6.49	+8.167%	9,574,114	-45.300%
2025-02-07	6.1600	6.2700	5.9400	6.00	-2.913%	6,043,529	-40.833%
2025-02-06	6.3700	6.5399	6.1600	6.18	-2.983%	5,315,556	-42.557%
2025-02-05	6.4700	6.5500	6.2200	6.37	-1.240%	6,403,269	-44.270%
2025-02-04	6.1000	6.5500	6.0700	6.45	+5.392%	9,462,197	-44.961%
2025-02-03	5.7500	6.2100	5.7100	6.12	+0.328%	7,334,121	-41.993%
2025-01-31	5.8600	6.3588	5.7800	6.10	+4.811%	11,020,604	-41.803%
2025-01-30	5.7300	6.2500	5.5000	5.82	+4.865%	12,514,555	-39.003%
2025-01-29	6.2500	6.2500	5.1800	5.55	+1.648%	24,499,100	-36.036%
2025-01-28	5.1900	5.5100	5.0100	5.46	+6.019%	7,433,005	-34.982%
2025-01-27	5.1600	5.2800	4.9150	5.15	-5.331%	8,976,453	-31.068%
2025-01-24	4.8500	5.5500	4.8100	5.44	+14.768%	14,414,498	-34.743%
2025-01-23	4.4000	4.7500	4.1900	4.74	+6.757%	6,667,740	-25.105%
2025-01-22	4.6500	4.6700	4.4100	4.44	-4.925%	4,815,123	-20.045%
2025-01-21	4.1700	4.7500	4.1400	4.67	+22.251%	9,595,082	-23.983%
2025-01-17	3.8600	4.0200	3.8100	3.82	+0.262%	2,158,318	-7.068%
2025-01-16	3.8600	3.9250	3.7600	3.81	-0.522%	2,461,955	-6.824%
2025-01-15	3.9700	4.0300	3.8200	3.83	+2.681%	2,791,547	-7.311%
2025-01-14	3.6800	3.8380	3.6500	3.73	+4.482%	2,351,876	-4.826%
2025-01-13	3.6000	3.7200	3.5400	3.57	-3.774%	2,557,407	-0.560%
2025-01-10	3.8000	3.8000	3.6600	3.71	-4.381%	2,770,373	-4.313%
2025-01-08	4.0200	4.0700	3.8200	3.88	-5.596%	3,212,594	-8.505%
2025-01-07	4.4200	4.4306	4.0800	4.11	-5.734%	3,502,774	-13.625%
2025-01-06	4.3700	4.5900	4.2612	4.36	+3.318%	4,524,100	-18.578%
2025-01-03	4.0000	4.2400	3.9900	4.22	+6.297%	2,704,020	-15.877%
2025-01-02	4.0900	4.1550	3.9100	3.97	-1.733%	3,655,470	-10.579%
2024-12-31	4.2800	4.2800	4.0400	4.04	-4.038%	2,885,275	-12.129%
2024-12-30	4.2500	4.2900	4.0200	4.21	-3.881%	5,123,785	-15.677%
2024-12-27	4.5500	4.6000	4.2700	4.38	-3.097%	4,505,106	-18.950%
2024-12-26	4.1400	4.6750	4.1350	4.52	+9.179%	7,933,414	-21.460%
2024-12-24	4.0700	4.1400	3.9500	4.14	+2.985%	2,369,639	-14.251%
2024-12-23	4.0500	4.0800	3.8800	4.02	-0.495%	2,998,745	-11.692%
2024-12-20	3.7100	4.1999	3.6703	4.04	+4.124%	14,488,528	-12.129%
2024-12-19	3.9600	3.9900	3.7600	3.88	+0.258%	4,592,796	-8.505%
2024-12-18	4.2300	4.3500	3.8200	3.87	-7.857%	6,575,151	-8.269%
2024-12-17	4.2300	4.2900	4.1000	4.20	-3.002%	4,132,262	-15.476%
2024-12-16	4.0200	4.4000	3.9200	4.33	+7.980%	5,888,975	-18.014%
2024-12-13	3.9300	4.0650	3.8800	4.01	+3.085%	3,218,097	-11.471%
2024-12-12	3.8100	4.1000	3.7500	3.89	-1.519%	3,999,368	-8.740%
2024-12-11	3.9100	3.9780	3.5350	3.95	+2.067%	5,627,422	-10.127%
2024-12-10	3.6426	3.9590	3.4700	3.87	-4.208%	8,127,324	-8.269%
2024-12-09	4.4400	4.5000	3.9500	4.04	-2.885%	10,421,512	-12.129%
2024-12-06	4.1900	4.3000	4.0450	4.16	+1.711%	4,670,149	-14.663%
2024-12-05	4.1300	4.1500	3.7550	4.09	-1.918%	8,436,983	-13.203%
2024-12-04	4.5200	4.5300	4.1100	4.17	-5.227%	8,216,798	-14.868%
2024-12-03	4.6100	4.9900	4.2700	4.40	-2.439%	15,668,242	-19.318%
2024-12-02	4.2000	4.5900	4.0700	4.51	+14.758%	13,624,867	-21.286%
2024-11-29	3.9000	4.0050	3.8100	3.93	+2.880%	2,905,722	-9.669%
2024-11-27	3.7100	3.8500	3.6400	3.82	+3.804%	3,119,425	-7.068%
2024-11-26	3.7300	3.8900	3.6500	3.68	-2.646%	4,583,701	-3.533%
2024-11-25	3.7400	3.8400	3.5122	3.78	+7.692%	6,451,939	-6.085%
2024-11-22	3.3800	3.5400	3.3000	3.51	+5.723%	5,007,100	+1.140%
2024-11-21	3.2200	3.4100	3.1700	3.32	+5.732%	4,997,951	+6.928%
2024-11-20	3.2000	3.2400	3.0650	3.14	-1.258%	2,626,714	+13.057%
2024-11-19	2.9700	3.1899	2.9400	3.18	+4.262%	2,988,309	+11.635%
2024-11-18	2.9800	3.0900	2.9300	3.05	+4.096%	2,896,458	+16.393%
2024-11-15	3.0300	3.0400	2.7200	2.93	-2.333%	4,195,739	+21.160%
2024-11-14	3.2300	3.3000	2.9650	3.00	0.000%	5,354,786	+18.333%
2024-11-13	2.7000	3.1900	2.6900	3.00	+14.068%	7,919,448	+18.333%
2024-11-12	2.5800	2.6600	2.5400	2.63	+0.766%	1,753,477	+34.981%
2024-11-11	2.5900	2.6300	2.4600	2.61	+3.984%	2,722,551	+36.015%
2024-11-08	2.5200	2.5600	2.4700	2.51	-0.791%	1,487,601	+41.434%
2024-11-07	2.4700	2.5700	2.4000	2.53	+2.429%	1,930,511	+40.316%
2024-11-06	2.4100	2.5000	2.3300	2.47	+6.466%	2,725,497	+43.725%
2024-11-05	2.2200	2.3200	2.2008	2.32	+4.977%	1,407,526	+53.017%
2024-11-04	2.2700	2.3200	2.1850	2.21	-2.643%	1,626,655	+60.633%
2024-11-01	2.2600	2.3000	2.2300	2.27	+2.715%	1,391,836	+56.388%
2024-10-31	2.3300	2.3800	2.1950	2.21	-5.957%	1,575,584	+60.633%
2024-10-30	2.3700	2.4600	2.3500	2.35	-1.261%	1,331,347	+51.064%
2024-10-29	2.3500	2.4000	2.3200	2.38	+0.847%	1,180,872	+49.160%
2024-10-28	2.3000	2.3800	2.3000	2.36	+2.609%	1,711,570	+50.424%
2024-10-25	2.3400	2.3800	2.2850	2.30	-0.433%	1,133,146	+54.348%
2024-10-24	2.3000	2.3950	2.2800	2.31	+1.316%	1,815,050	+53.680%
2024-10-23	2.2900	2.3190	2.2510	2.28	-1.299%	877,043	+55.702%
2024-10-22	2.2900	2.3300	2.2700	2.31	+1.316%	1,412,389	+53.680%
2024-10-21	2.3200	2.3400	2.2200	2.28	-1.724%	1,793,321	+55.702%
2024-10-18	2.3200	2.3500	2.2700	2.32	+0.870%	1,281,581	+53.017%
2024-10-17	2.3700	2.3800	2.2800	2.30	-2.128%	1,263,692	+54.348%
2024-10-16	2.2700	2.3600	2.2300	2.35	+4.444%	2,447,720	+51.064%
2024-10-15	2.2700	2.3350	2.2250	2.25	-0.881%	1,737,455	+57.778%
2024-10-14	2.3000	2.3600	2.2550	2.27	+0.442%	1,401,692	+56.388%
2024-10-11	2.1000	2.2800	2.0950	2.26	+7.619%	1,473,410	+57.080%
2024-10-10	2.0900	2.1200	2.0600	2.10	-1.869%	1,559,084	+69.048%
2024-10-09	2.1200	2.1550	2.0800	2.14	0.000%	1,616,954	+65.888%
2024-10-08	2.2600	2.2600	2.1400	2.14	-5.310%	1,820,191	+65.888%
2024-10-07	2.2500	2.2600	2.1900	2.26	+0.893%	1,465,314	+57.080%
2024-10-04	2.2200	2.2900	2.2200	2.24	+1.357%	2,355,485	+58.482%
2024-10-03	2.2000	2.2650	2.1800	2.21	-1.339%	1,087,826	+60.633%
2024-10-02	2.1700	2.2700	2.1600	2.24	+1.818%	1,826,665	+58.482%
2024-10-01	2.2300	2.2700	2.1950	2.20	-1.345%	1,938,975	+61.364%
2024-09-30	2.2500	2.2800	2.2000	2.23	-0.446%	1,918,349	+59.193%
2024-09-27	2.2700	2.3400	2.2200	2.24	+1.357%	2,402,722	+58.482%
2024-09-26	2.2500	2.2550	2.1800	2.21	+1.376%	1,858,003	+60.633%
2024-09-25	2.0800	2.2200	2.0700	2.18	+3.810%	2,549,984	+62.844%
2024-09-24	2.0800	2.1050	2.0500	2.10	+2.439%	1,342,993	+69.048%
2024-09-23	2.0600	2.1100	2.0200	2.05	-0.485%	1,729,633	+73.171%
2024-09-20	2.1000	2.1100	2.0300	2.06	-2.830%	7,247,110	+72.330%
2024-09-19	2.1400	2.1800	2.1100	2.12	+3.415%	1,780,104	+67.453%
2024-09-18	2.1200	2.1900	2.0500	2.05	-3.302%	2,603,112	+73.171%
2024-09-17	2.1500	2.1900	2.0900	2.12	0.000%	1,699,198	+67.453%
2024-09-16	2.1500	2.1793	2.0800	2.12	-1.395%	2,062,531	+67.453%
2024-09-13	2.0900	2.1600	2.0500	2.15	+4.878%	1,896,519	+65.116%
2024-09-12	1.9500	2.0900	1.9250	2.05	+5.670%	2,113,010	+73.171%
2024-09-11	1.8800	2.0150	1.8400	1.94	+2.105%	3,455,977	+82.990%
2024-09-10	1.9300	1.9300	1.7900	1.90	-1.042%	2,543,717	+86.842%
2024-09-09	1.8700	2.0100	1.7900	1.92	+7.865%	5,691,179	+84.896%
2024-09-06	2.2300	2.3200	1.7600	1.78	-28.226%	11,855,121	+99.438%
2024-09-05	2.4800	2.5263	2.4300	2.48	0.000%	1,920,151	+43.145%
2024-09-04	2.4500	2.5600	2.3900	2.48	+1.224%	2,305,077	+43.145%
2024-09-03	2.6500	2.6650	2.4500	2.45	-8.922%	2,078,185	+44.898%
2024-08-30	2.7600	2.8100	2.6100	2.69	-2.182%	1,856,052	+31.970%
2024-08-29	2.5600	2.8050	2.5502	2.75	+9.562%	2,846,795	+29.091%
2024-08-28	2.6200	2.6400	2.4950	2.51	-2.713%	1,552,240	+41.434%
2024-08-27	2.6900	2.7400	2.5700	2.58	-6.182%	1,780,041	+37.597%
2024-08-26	2.7800	2.8000	2.7000	2.75	+0.365%	1,762,852	+29.091%
2024-08-23	2.5900	2.7600	2.5500	2.74	+7.031%	2,163,570	+29.562%
2024-08-22	2.7600	2.7699	2.5400	2.56	-7.246%	2,296,162	+38.672%
2024-08-21	2.7800	2.8000	2.6600	2.76	+0.730%	3,979,261	+28.623%
2024-08-20	2.8300	2.8900	2.6800	2.74	-3.521%	5,490,548	+29.562%
2024-08-19	2.5400	2.8400	2.4600	2.84	+12.698%	7,337,025	+25.000%
2024-08-16	2.3400	2.5800	2.2120	2.52	+16.129%	9,334,262	+40.873%
2024-08-15	2.1400	2.1900	2.1200	2.17	+4.327%	2,481,136	+63.594%
2024-08-14	2.1500	2.1500	2.0650	2.08	-2.347%	704,591	+70.673%
2024-08-13	2.0900	2.1500	2.0500	2.13	+2.899%	1,780,859	+66.667%
2024-08-12	2.1200	2.1600	2.0400	2.07	-2.817%	1,486,206	+71.498%
2024-08-09	2.1500	2.1800	2.1100	2.13	-0.467%	1,018,208	+66.667%
2024-08-08	2.0600	2.1600	2.0400	2.14	+6.468%	857,043	+65.888%
2024-08-07	2.1300	2.1350	2.0100	2.01	-1.471%	1,142,986	+76.617%
2024-08-06	2.0700	2.1150	2.0100	2.04	+1.493%	1,349,701	+74.020%
2024-08-05	1.9000	2.0600	1.8600	2.01	-4.286%	1,545,993	+76.617%
2024-08-02	2.1700	2.2094	2.0900	2.10	-8.696%	1,852,546	+69.048%
2024-08-01	2.5200	2.5300	2.2500	2.30	-9.449%	1,741,334	+54.348%
2024-07-31	2.5200	2.6299	2.4700	2.54	+1.600%	2,144,922	+39.764%
2024-07-30	2.4400	2.5200	2.4200	2.50	+2.459%	1,451,361	+42.000%
2024-07-29	2.4900	2.5000	2.3900	2.44	-1.215%	1,484,955	+45.492%
2024-07-26	2.4500	2.5200	2.4050	2.47	+3.347%	2,029,036	+43.725%
2024-07-25	2.3100	2.4100	2.2500	2.39	+4.367%	1,330,309	+48.536%
2024-07-24	2.3300	2.4100	2.2700	2.29	-2.553%	1,384,147	+55.022%
2024-07-23	2.2900	2.4100	2.2500	2.35	+1.293%	1,613,777	+51.064%
2024-07-22	2.2800	2.3200	2.2100	2.32	+8.411%	2,077,703	+53.017%
2024-07-19	2.1900	2.2400	2.1100	2.14	-0.926%	1,316,444	+65.888%
2024-07-18	2.3600	2.3900	2.1600	2.16	-8.861%	2,632,970	+64.352%
2024-07-17	2.2000	2.3900	2.2000	2.37	+6.278%	3,265,588	+49.789%
2024-07-16	2.1300	2.2300	2.1100	2.23	+5.189%	2,663,298	+59.193%
2024-07-15	2.0800	2.1700	2.0300	2.12	+4.950%	3,125,205	+67.453%
2024-07-12	1.9700	2.0600	1.9300	2.02	+3.061%	2,121,743	+75.743%
2024-07-11	1.8000	1.9700	1.7900	1.96	+10.734%	2,156,824	+81.122%
2024-07-10	1.7500	1.7800	1.7300	1.77	0.000%	899,143	+100.565%
2024-07-09	1.8200	1.8400	1.7700	1.77	-2.747%	930,853	+100.565%
2024-07-08	1.8700	1.8700	1.7900	1.82	-1.087%	1,229,603	+95.055%
2024-07-05	1.8200	1.8400	1.7800	1.84	+1.657%	978,376	+92.935%
2024-07-03	1.7800	1.8200	1.7500	1.81	+1.685%	822,292	+96.133%
2024-07-02	1.7800	1.8050	1.7300	1.78	+0.565%	1,094,298	+99.438%
2024-07-01	1.8600	1.8800	1.7600	1.77	-4.839%	1,465,965	+100.565%
2024-06-28	1.8600	1.8600	1.8000	1.86	+1.087%	7,230,868	+90.860%
2024-06-27	1.8800	1.8800	1.7900	1.84	-1.075%	1,322,191	+92.935%
2024-06-26	1.8800	1.8900	1.8300	1.86	0.000%	965,273	+90.860%
2024-06-25	1.9800	2.0000	1.8500	1.86	-6.061%	2,142,061	+90.860%
2024-06-24	1.9900	2.0300	1.9700	1.98	0.000%	1,935,926	+79.293%
2024-06-21	1.8500	2.0200	1.8300	1.98	+7.027%	2,990,893	+79.293%
2024-06-20	1.8600	1.8850	1.8300	1.85	-1.070%	1,773,071	+91.892%
2024-06-18	1.8500	1.9200	1.8500	1.87	0.000%	2,020,894	+89.840%
2024-06-17	1.8600	1.8899	1.8200	1.87	+1.081%	674,075	+89.840%
2024-06-14	1.8900	1.9000	1.8350	1.85	-2.632%	886,712	+91.892%
2024-06-13	2.0400	2.0500	1.9000	1.90	-6.863%	1,488,182	+86.842%
2024-06-12	2.0700	2.1150	1.9900	2.04	+1.493%	1,609,500	+74.020%
2024-06-11	2.0300	2.0600	1.9600	2.01	-2.899%	1,314,647	+76.617%
2024-06-10	2.0300	2.1900	2.0000	2.07	+2.475%	3,483,583	+71.498%
2024-06-07	1.8100	2.0400	1.7800	2.02	+10.989%	3,160,659	+75.743%
2024-06-06	1.8100	1.8500	1.7800	1.82	-1.087%	1,200,000	+95.055%
2024-06-05	1.8000	1.8500	1.7900	1.84	+3.371%	988,681	+92.935%
2024-06-04	1.9300	1.9300	1.7800	1.78	-6.806%	1,187,850	+99.438%
2024-06-03	1.8800	1.9100	1.8400	1.91	+2.688%	1,015,547	+85.864%
2024-05-31	1.9500	1.9700	1.8400	1.86	-3.627%	1,237,519	+90.860%
2024-05-30	1.8600	1.9400	1.8600	1.93	+5.464%	824,460	+83.938%
2024-05-29	1.8300	1.8600	1.8100	1.83	-0.543%	592,359	+93.989%
2024-05-28	1.9000	1.9275	1.8400	1.84	-3.158%	694,622	+92.935%
2024-05-24	1.8600	1.9100	1.8500	1.90	+2.151%	643,142	+86.842%
2024-05-23	1.9200	1.9200	1.8300	1.86	-2.618%	653,957	+90.860%
2024-05-22	1.9300	1.9900	1.8900	1.91	-0.521%	900,858	+85.864%
2024-05-21	1.9500	2.0000	1.9000	1.92	-1.031%	1,093,426	+84.896%
2024-05-20	1.9800	2.0200	1.9400	1.94	-1.020%	1,250,755	+82.990%
2024-05-17	2.0300	2.0350	1.9600	1.96	-3.448%	847,946	+81.122%
2024-05-16	2.0900	2.1000	2.0200	2.03	-2.404%	720,046	+74.877%
2024-05-15	2.0900	2.1100	2.0200	2.08	+0.971%	1,186,122	+70.673%
2024-05-14	2.0200	2.0650	2.0100	2.06	+4.569%	854,196	+72.330%
2024-05-13	1.9800	2.0500	1.9600	1.97	+1.546%	788,455	+80.203%
2024-05-10	2.0900	2.1000	1.9300	1.94	-7.177%	736,223	+82.990%
2024-05-09	2.0400	2.1100	2.0100	2.09	+1.951%	1,316,192	+69.856%
2024-05-08	1.9800	2.0790	1.9600	2.05	+2.500%	1,515,821	+73.171%
2024-05-07	1.9100	2.0400	1.9000	2.00	+5.820%	1,646,113	+77.500%
2024-05-06	1.8100	1.9300	1.8100	1.89	+4.420%	1,150,798	+87.831%
2024-05-03	1.8500	1.9000	1.7850	1.81	-0.549%	976,487	+96.133%
2024-05-02	1.7900	1.8300	1.7600	1.82	+3.409%	802,010	+95.055%
2024-05-01	1.7000	1.7850	1.6906	1.76	+4.142%	2,020,160	+101.705%
2024-04-30	1.7800	1.7800	1.6700	1.69	-2.874%	935,716	+110.059%
2024-04-29	1.7900	1.8200	1.7100	1.74	-1.695%	907,205	+104.023%
2024-04-26	1.7600	1.7950	1.7500	1.77	+0.568%	570,173	+100.565%
2024-04-25	1.8000	1.8700	1.7400	1.76	-3.297%	818,568	+101.705%
2024-04-24	1.7700	1.8300	1.7400	1.82	+2.825%	1,166,125	+95.055%
2024-04-23	1.7300	1.8399	1.7300	1.77	+1.724%	1,095,999	+100.565%
2024-04-22	1.7800	1.7800	1.7100	1.74	-0.571%	940,204	+104.023%
2024-04-19	1.6800	1.7800	1.6800	1.75	-0.568%	1,623,222	+102.857%
2024-04-18	1.8000	1.8400	1.7400	1.76	+0.571%	1,326,917	+101.705%
2024-04-17	1.7400	1.7900	1.7300	1.75	+1.156%	1,987,959	+102.857%
2024-04-16	1.8000	1.8200	1.7100	1.73	-4.420%	2,479,780	+105.202%
2024-04-15	2.0100	2.0101	1.8000	1.81	-9.950%	3,323,818	+96.133%
2024-04-12	2.0500	2.0700	2.0000	2.01	-2.899%	1,403,280	+76.617%
2024-04-11	2.0600	2.0800	2.0200	2.07	+1.471%	1,154,968	+71.498%
2024-04-10	2.0900	2.1000	2.0200	2.04	-5.116%	1,370,501	+74.020%
2024-04-09	2.1100	2.1600	2.0700	2.15	+2.381%	1,319,546	+65.116%
2024-04-08	2.1000	2.1193	2.0600	2.10	0.000%	1,500,365	+69.048%
2024-04-05	2.0600	2.1000	2.0400	2.10	+0.962%	1,233,728	+69.048%
2024-04-04	2.1600	2.1750	2.0550	2.08	-2.804%	1,468,817	+70.673%
2024-04-03	2.1500	2.2100	2.1200	2.14	-0.926%	1,219,946	+65.888%
2024-04-02	2.2200	2.2500	2.1250	2.16	-4.000%	1,931,081	+64.352%
2024-04-01	2.5500	2.5700	2.2200	2.25	-11.765%	3,337,572	+57.778%
2024-03-28	2.5700	2.6700	2.5250	2.55	0.000%	2,518,136	+39.216%
2024-03-27	2.5300	2.5600	2.4700	2.55	+1.594%	1,130,265	+39.216%
2024-03-26	2.5300	2.6000	2.5000	2.51	+0.803%	1,838,521	+41.434%
2024-03-25	2.4200	2.5400	2.4200	2.49	+4.184%	1,924,609	+42.570%
2024-03-22	2.4700	2.4750	2.3900	2.39	-3.239%	846,898	+48.536%
2024-03-21	2.4500	2.4800	2.3850	2.47	+2.066%	1,765,524	+43.725%
2024-03-20	2.3400	2.4500	2.3100	2.42	+2.542%	1,795,715	+46.694%
2024-03-19	2.1900	2.4000	2.1900	2.36	+6.787%	1,862,307	+50.424%
2024-03-18	2.2100	2.2400	2.1700	2.21	0.000%	899,090	+60.633%
2024-03-15	2.1700	2.2300	2.1450	2.21	+2.315%	2,297,928	+60.633%
2024-03-14	2.1900	2.1900	2.1300	2.16	-0.461%	1,123,529	+64.352%
2024-03-13	2.1400	2.2300	2.1300	2.17	+0.930%	827,923	+63.594%
2024-03-12	2.2000	2.2000	2.1400	2.15	-2.273%	997,972	+65.116%
2024-03-11	2.2400	2.3000	2.1950	2.20	-1.786%	941,612	+61.364%
2024-03-08	2.2700	2.3600	2.2400	2.24	+0.901%	1,129,210	+58.482%
2024-03-07	2.2000	2.2400	2.1601	2.22	+2.304%	626,135	+59.910%
2024-03-06	2.2000	2.2300	2.1450	2.17	0.000%	729,304	+63.594%
2024-03-05	2.1300	2.2300	2.1300	2.17	+0.930%	2,089,023	+63.594%
2024-03-04	2.2600	2.2800	2.1500	2.15	-4.444%	882,687	+65.116%
2024-03-01	2.1800	2.2600	2.1400	2.25	+2.740%	1,376,922	+57.778%
2024-02-29	2.1800	2.2400	2.1500	2.19	+2.817%	871,025	+62.100%
2024-02-28	2.2000	2.2100	2.1300	2.13	-4.484%	786,673	+66.667%
2024-02-27	2.2400	2.2700	2.1899	2.23	+0.905%	715,992	+59.193%
2024-02-26	2.1500	2.2200	2.1500	2.21	+2.315%	1,043,098	+60.633%
2024-02-23	2.1600	2.2000	2.1300	2.16	0.000%	1,806,983	+64.352%
2024-02-22	2.1500	2.1900	2.1400	2.16	0.000%	1,106,826	+64.352%
2024-02-21	2.2000	2.2000	2.1400	2.16	-2.703%	934,295	+64.352%
2024-02-20	2.2500	2.2700	2.1900	2.22	-1.770%	764,175	+59.910%
2024-02-16	2.2700	2.2800	2.2150	2.26	-1.310%	949,421	+57.080%
2024-02-15	2.2900	2.3400	2.2500	2.29	+1.327%	1,070,323	+55.022%
2024-02-14	2.2200	2.2600	2.1800	2.26	+4.147%	710,765	+57.080%
2024-02-13	2.2800	2.2900	2.1550	2.17	-9.583%	1,197,311	+63.594%
2024-02-12	2.3300	2.4200	2.2800	2.40	+3.448%	1,299,643	+47.917%
2024-02-09	2.2300	2.3250	2.2000	2.32	+4.977%	1,126,300	+53.017%
2024-02-08	2.1700	2.2400	2.1500	2.21	+1.843%	686,743	+60.633%
2024-02-07	2.1900	2.2200	2.1400	2.17	-0.913%	616,160	+63.594%
2024-02-06	2.1100	2.2000	2.1000	2.19	+1.860%	1,071,526	+62.100%
2024-02-05	2.2000	2.2100	2.1300	2.15	-4.444%	1,430,725	+65.116%
2024-02-02	2.2700	2.2800	2.2200	2.25	-2.597%	753,562	+57.778%
2024-02-01	2.3100	2.3600	2.1700	2.31	+2.212%	2,330,954	+53.680%
2024-01-31	2.3400	2.4000	2.2600	2.26	-4.641%	1,062,201	+57.080%
2024-01-30	2.4100	2.4281	2.3300	2.37	-3.265%	787,605	+49.789%
2024-01-29	2.2800	2.4598	2.2700	2.45	+6.987%	1,380,247	+44.898%
2024-01-26	2.3200	2.3400	2.2700	2.29	-0.435%	680,896	+55.022%
2024-01-25	2.3200	2.3380	2.2500	2.30	+0.437%	766,048	+54.348%
2024-01-24	2.3300	2.4300	2.2700	2.29	+0.439%	1,611,661	+55.022%
2024-01-23	2.3000	2.3300	2.2600	2.28	0.000%	1,294,944	+55.702%
2024-01-22	2.1100	2.2900	2.1100	2.28	+8.057%	1,782,801	+55.702%
2024-01-19	2.1000	2.1150	1.9900	2.11	+1.932%	1,662,488	+68.246%
2024-01-18	2.0900	2.1100	2.0200	2.07	0.000%	1,137,934	+71.498%
2024-01-17	2.0700	2.0800	2.0300	2.07	-1.429%	1,124,875	+71.498%
2024-01-16	2.2100	2.2100	2.1000	2.10	-4.545%	1,030,963	+69.048%
2024-01-12	2.2100	2.2600	2.1800	2.20	+0.917%	1,120,171	+61.364%
2024-01-11	2.2700	2.2700	2.1500	2.18	-2.679%	1,446,830	+62.844%
2024-01-10	2.2500	2.3300	2.2100	2.24	-0.444%	1,576,121	+58.482%
2024-01-09	2.3000	2.3000	2.2400	2.25	-3.433%	938,435	+57.778%
2024-01-08	2.2500	2.3600	2.2400	2.33	+3.097%	1,054,851	+52.361%
2024-01-05	2.3000	2.3500	2.2500	2.26	-2.586%	1,357,886	+57.080%
2024-01-04	2.3400	2.3650	2.2900	2.32	-0.855%	951,112	+53.017%
2024-01-03	2.3900	2.4000	2.3000	2.34	-1.681%	1,324,163	+51.709%
2024-01-02	2.4600	2.5200	2.3800	2.38	-3.644%	1,402,498	+49.160%
2023-12-29	2.5400	2.5700	2.4500	2.47	-3.516%	1,479,489	+43.725%
2023-12-28	2.3800	2.5700	2.3700	2.56	+7.113%	2,270,580	+38.672%
2023-12-27	2.4500	2.4800	2.3750	2.39	-2.449%	2,007,389	+48.536%
2023-12-26	2.3700	2.4600	2.3200	2.45	+4.255%	2,312,534	+44.898%
2023-12-22	2.3700	2.4800	2.3300	2.35	-0.844%	3,506,232	+51.064%
2023-12-21	2.3600	2.4100	2.3350	2.37	+0.851%	2,092,086	+49.789%
2023-12-20	2.4600	2.4600	2.3400	2.35	-5.242%	1,657,432	+51.064%
2023-12-19	2.4300	2.5000	2.4294	2.48	+2.058%	1,889,633	+43.145%
2023-12-18	2.4500	2.5600	2.4150	2.43	-0.816%	1,474,184	+46.091%
2023-12-15	2.5500	2.5700	2.3800	2.45	-2.778%	3,952,165	+44.898%
2023-12-14	2.5000	2.6050	2.4500	2.52	+2.857%	2,297,852	+40.873%
2023-12-13	2.2900	2.4500	2.2250	2.45	+7.930%	2,468,305	+44.898%
2023-12-12	2.3800	2.3800	2.2600	2.27	-4.622%	1,497,338	+56.388%
2023-12-11	2.4000	2.4600	2.3100	2.38	-2.058%	1,907,333	+49.160%
2023-12-08	2.4900	2.5600	2.3400	2.43	-5.447%	3,319,619	+46.091%
2023-12-07	2.5800	2.5900	2.5250	2.57	-0.772%	2,178,877	+38.132%
2023-12-06	2.6000	2.6600	2.5650	2.59	+1.172%	1,507,811	+37.066%
2023-12-05	2.5500	2.5980	2.5250	2.56	-0.389%	1,340,517	+38.672%
2023-12-04	2.5000	2.5700	2.4900	2.57	+1.581%	875,001	+38.132%
2023-12-01	2.4100	2.5400	2.3810	2.53	+4.115%	1,069,394	+40.316%
2023-11-30	2.4600	2.4900	2.4200	2.43	-1.619%	859,349	+46.091%
2023-11-29	2.5000	2.5600	2.4400	2.47	+0.407%	1,001,643	+43.725%
2023-11-28	2.4200	2.4800	2.3750	2.46	+1.235%	578,786	+44.309%
2023-11-27	2.4600	2.5100	2.4150	2.43	-1.619%	819,177	+46.091%
2023-11-24	2.4100	2.4700	2.3600	2.47	+2.917%	363,875	+43.725%
2023-11-22	2.4000	2.4300	2.3600	2.40	+1.695%	701,781	+47.917%
2023-11-21	2.4300	2.4500	2.3450	2.36	-2.881%	706,519	+50.424%
2023-11-20	2.3400	2.4450	2.3250	2.43	+3.404%	1,009,070	+46.091%
2023-11-17	2.3200	2.4000	2.2600	2.35	+1.732%	1,446,416	+51.064%
2023-11-16	2.3600	2.3680	2.2700	2.31	-2.941%	931,936	+53.680%

.dark-mode .cqxqpR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqxqpR{ color: #333333; background-color: white; border: 2px solid #333333; }PLPlanet Labs PBCstock NYSE

PL
Planet Labs PBC
stock NYSE