Dark

PL
Planet Labs PBC
stock NYSE

At Close

Oct 1, 2026 4:00:00 PM EDT

16.13USD-1.586%(-0.26)7,982,572

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

16.54USD+0.917%(+0.15)59,148

After-hours

Oct 1, 2026 4:59:30 PM EDT

16.15USD+0.124%(+0.02)34,745

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	16.4900	16.620000	16.1063	16.1400	-1.525%	8,021,781	0.000%
2026-09-30	16.4700	17.110000	16.3850	16.3900	+0.061%	10,282,724	-1.525%
2026-09-29	17.0500	17.220000	16.1000	16.3800	-2.326%	10,404,438	-1.465%
2026-09-28	17.1700	17.495000	16.7400	16.7700	-3.787%	8,421,933	-3.757%
2026-09-25	17.9100	18.180000	17.3700	17.4300	-1.078%	14,017,339	-7.401%
2026-09-24	16.3200	17.710000	16.1300	17.6200	+7.570%	15,712,551	-8.400%
2026-09-23	16.8500	17.020000	16.3100	16.3800	-3.134%	7,523,297	-1.465%
2026-09-22	17.1500	17.250000	16.6120	16.9100	-0.937%	10,096,681	-4.554%
2026-09-21	16.6850	17.230000	16.6450	17.0700	+3.959%	8,833,223	-5.448%
2026-09-18	17.1000	17.170000	16.1200	16.4200	-3.355%	10,427,853	-1.705%
2026-09-17	16.4200	17.270000	16.0250	16.9900	+6.055%	11,176,459	-5.003%
2026-09-16	16.0900	16.120000	15.6000	16.0200	0.000%	8,631,579	+0.749%
2026-09-15	16.0800	16.320000	15.6350	16.0200	-1.111%	8,413,369	+0.749%
2026-09-14	16.1000	16.425000	15.9800	16.2000	-1.520%	7,806,456	-0.370%
2026-09-11	16.6700	17.050000	16.4450	16.4500	-1.438%	11,856,107	-1.884%
2026-09-10	16.9600	17.695000	16.6800	16.6900	-3.078%	11,165,987	-3.295%
2026-09-09	18.0000	18.480000	17.1100	17.2200	-3.313%	13,313,657	-6.272%
2026-09-08	17.8500	18.227000	17.0500	17.8100	-1.711%	25,868,730	-9.377%
2026-09-04	19.6400	19.960000	17.7250	18.1200	-1.253%	32,194,744	-10.927%
2026-09-03	19.8600	20.100000	17.8300	18.3500	-8.204%	31,952,856	-12.044%
2026-09-02	19.8400	20.380000	19.4750	19.9900	+3.790%	6,606,854	-19.260%
2026-09-01	19.5700	19.970000	19.0800	19.2600	-2.972%	7,804,528	-16.199%
2026-08-31	20.0000	20.340000	19.6750	19.8500	-0.651%	6,800,955	-18.690%
2026-08-28	21.0800	21.199800	19.8700	19.9800	-5.577%	8,254,073	-19.219%
2026-08-27	21.5600	21.680000	21.1000	21.1600	0.000%	4,237,483	-23.724%
2026-08-26	21.4100	21.818549	21.0150	21.1600	-1.810%	3,981,856	-23.724%
2026-08-25	22.1200	22.290000	21.3500	21.5500	-0.093%	4,367,601	-25.104%
2026-08-24	21.8300	22.055000	21.3000	21.5700	-3.230%	4,171,181	-25.174%
2026-08-21	22.4500	22.960000	21.8500	22.2900	+0.541%	3,862,793	-27.591%
2026-08-20	22.3800	22.420000	21.5700	22.1700	-1.989%	4,349,418	-27.199%
2026-08-19	23.4900	23.500000	22.1000	22.6200	-3.168%	4,791,919	-28.647%
2026-08-18	23.3400	23.915000	22.8400	23.3600	-4.184%	5,063,066	-30.908%
2026-08-17	24.5700	25.159400	24.3600	24.3800	-1.256%	4,693,302	-33.798%
2026-08-14	24.8600	25.530000	24.2228	24.6900	-0.242%	4,393,086	-34.629%
2026-08-13	23.7600	24.960000	23.7000	24.7500	+1.020%	4,418,433	-34.788%
2026-08-12	24.2900	24.800000	23.7200	24.5000	+3.376%	4,960,319	-34.122%
2026-08-11	23.1850	23.960000	22.5700	23.7000	+2.597%	4,263,471	-31.899%
2026-08-10	24.0300	24.580000	23.0700	23.1000	-3.468%	5,496,063	-30.130%
2026-08-07	23.3400	24.230000	22.9600	23.9300	+5.326%	5,375,349	-32.553%
2026-08-06	22.0000	23.750000	22.0000	22.7200	+1.655%	5,024,730	-28.961%
2026-08-05	22.5100	22.925000	21.9900	22.3500	-2.102%	6,062,928	-27.785%
2026-08-04	22.2900	23.300000	22.1500	22.8300	+6.038%	5,966,015	-29.304%
2026-08-03	19.9300	21.620000	19.7100	21.5300	+5.127%	6,084,669	-25.035%
2026-07-31	21.0200	21.269200	19.7910	20.4800	+1.286%	5,778,628	-21.191%
2026-07-30	20.2650	20.640000	19.8335	20.2200	+3.852%	7,060,828	-20.178%
2026-07-29	20.4000	20.867500	19.4250	19.4700	-4.652%	6,815,983	-17.103%
2026-07-28	20.3600	20.560000	19.1600	20.4200	-2.762%	8,659,498	-20.960%
2026-07-27	20.5100	21.470000	20.2100	21.0000	+2.589%	6,801,522	-23.143%
2026-07-24	22.2500	22.280000	20.2900	20.4700	-8.453%	13,296,498	-21.153%
2026-07-23	22.2900	22.805000	21.4000	22.3600	-1.062%	5,778,215	-27.818%
2026-07-22	22.9000	23.100000	22.2800	22.6000	-2.165%	5,508,723	-28.584%
2026-07-21	22.6500	23.420000	22.1800	23.1000	+4.289%	5,522,218	-30.130%
2026-07-20	21.7200	23.040000	21.0900	22.1500	-1.424%	8,116,724	-27.133%
2026-07-17	21.8600	23.290000	21.0300	22.4700	+1.720%	8,845,961	-28.171%
2026-07-16	24.1300	24.160000	21.6450	22.0900	-11.285%	18,887,067	-26.935%
2026-07-15	25.5300	26.580000	24.3000	24.9000	-2.582%	7,467,361	-35.181%
2026-07-14	26.1800	26.800000	25.4100	25.5600	-1.541%	5,308,920	-36.854%
2026-07-13	25.9600	27.030000	25.6800	25.9600	-0.345%	5,775,678	-37.827%
2026-07-10	27.3400	27.360000	25.3200	26.0500	-4.228%	7,270,971	-38.042%
2026-07-09	28.1900	28.400000	27.1350	27.2000	-1.982%	6,969,390	-40.662%
2026-07-08	28.0000	29.010000	26.8400	27.7500	-3.175%	9,137,624	-41.838%
2026-07-07	29.8300	30.175000	28.5400	28.6600	-7.129%	6,210,058	-43.685%
2026-07-06	31.0800	32.610000	30.6100	30.8600	-1.657%	10,337,580	-47.699%
2026-07-02	31.5900	33.450000	30.7900	31.3800	-0.728%	10,083,599	-48.566%
2026-07-01	32.7000	34.250000	31.5350	31.6100	-4.588%	11,645,426	-48.940%
2026-06-30	30.4900	33.850000	30.1414	33.1300	+5.914%	15,742,435	-51.283%
2026-06-29	28.6000	31.280000	28.6000	31.2800	+15.552%	14,386,576	-48.402%
2026-06-26	26.2300	28.690000	26.1300	27.0700	+2.112%	45,164,221	-40.377%
2026-06-25	26.5100	26.840000	25.3000	26.5100	+0.798%	11,511,384	-39.117%
2026-06-24	28.0700	28.880000	25.5400	26.3000	-7.816%	12,552,590	-38.631%
2026-06-23	27.3300	29.239000	27.3300	28.5300	-0.834%	12,827,844	-43.428%
2026-06-22	27.9600	29.135000	26.7100	28.7700	+1.913%	15,233,075	-43.900%
2026-06-18	28.6500	29.000000	26.3300	28.2300	+0.035%	17,232,377	-42.827%
2026-06-17	28.3900	29.350000	28.0800	28.2200	+0.035%	10,734,066	-42.807%
2026-06-16	30.0200	31.250000	27.0442	28.2100	-7.750%	23,375,219	-42.786%
2026-06-15	32.0800	32.140000	30.1100	30.5800	-1.830%	14,959,760	-47.220%
2026-06-12	33.8900	34.150000	29.7700	31.1500	-8.838%	19,736,526	-48.186%
2026-06-11	31.5000	34.320000	30.4200	34.1700	+11.230%	16,512,455	-52.766%
2026-06-10	30.8900	31.800000	30.2000	30.7200	-1.444%	11,213,889	-47.461%
2026-06-09	33.4200	34.370000	29.3200	31.1700	-4.795%	22,250,158	-48.219%
2026-06-08	34.0100	34.040000	31.3300	32.7400	+1.614%	20,145,326	-50.703%
2026-06-05	38.3000	39.180000	31.6600	32.2200	-25.982%	40,838,304	-49.907%
2026-06-04	43.2300	45.165000	41.3000	43.5300	+0.927%	18,990,657	-62.922%
2026-06-03	47.6200	47.620000	42.6650	43.1300	-10.314%	15,817,619	-62.578%
2026-06-02	47.1700	50.770000	46.4600	48.0900	+3.508%	11,389,086	-66.438%
2026-06-01	49.0900	50.750000	45.5300	46.4600	-9.151%	13,586,580	-65.260%
2026-05-29	49.1250	51.270000	44.7800	51.1400	-0.506%	18,773,330	-68.440%
2026-05-28	50.1500	51.760000	47.0000	51.4000	+1.823%	10,308,938	-68.599%
2026-05-27	50.1000	50.980000	47.1100	50.4800	+4.470%	15,439,206	-68.027%
2026-05-26	47.6950	51.130000	45.8600	48.3200	+8.952%	16,963,277	-66.598%
2026-05-22	43.3500	45.265800	43.1001	44.3500	+4.402%	9,809,773	-63.608%
2026-05-21	42.0660	44.000000	41.0400	42.4800	-0.422%	7,443,373	-62.006%
2026-05-20	42.4000	43.550000	40.6700	42.6600	+2.573%	8,141,397	-62.166%
2026-05-19	40.9300	41.750000	38.0200	41.5900	-0.048%	8,774,158	-61.193%
2026-05-18	43.2800	45.780000	40.2600	41.6100	-0.024%	11,439,467	-61.211%
2026-05-15	42.0700	43.180000	40.5400	41.6200	-3.299%	8,775,272	-61.221%
2026-05-14	40.6300	43.450000	39.6003	43.0400	+5.646%	8,058,740	-62.500%
2026-05-13	42.1800	42.200000	38.8500	40.7400	+0.147%	8,683,932	-60.383%
2026-05-12	40.0900	41.880000	38.2600	40.6800	-2.772%	8,955,089	-60.324%
2026-05-11	38.6500	43.120000	38.1000	41.8400	+7.172%	12,219,660	-61.424%
2026-05-08	36.4000	39.850000	35.8000	39.0400	+10.783%	12,929,905	-58.658%
2026-05-07	39.5200	40.920000	34.9300	35.2400	-11.212%	10,605,889	-54.200%
2026-05-06	36.9950	39.760000	35.5100	39.6900	+6.895%	7,572,058	-59.335%
2026-05-05	39.2000	39.430000	35.9500	37.1300	-3.659%	8,342,225	-56.531%
2026-05-04	37.0400	39.270000	35.8200	38.5400	+4.444%	8,571,606	-58.121%
2026-05-01	36.7450	37.285000	34.8406	36.9000	-0.189%	9,009,536	-56.260%
2026-04-30	34.5300	36.970000	34.3067	36.9700	+8.480%	8,085,583	-56.343%
2026-04-29	34.3800	35.000000	32.5700	34.0800	-2.712%	6,890,384	-52.641%
2026-04-28	34.6000	35.305000	33.7340	35.0300	-1.185%	6,090,009	-53.925%
2026-04-27	35.4700	36.230000	33.6300	35.4500	+0.028%	7,772,578	-54.471%
2026-04-24	39.1100	39.500000	35.1300	35.4400	-7.443%	10,668,585	-54.458%
2026-04-23	39.3300	40.000000	36.3300	38.2900	-2.990%	11,935,876	-57.848%
2026-04-22	39.5000	41.710000	38.2800	39.4700	+3.786%	12,106,629	-59.108%
2026-04-21	38.2200	39.530000	37.5200	38.0300	+1.413%	10,305,901	-57.560%
2026-04-20	39.1500	39.910000	36.9300	37.5000	-2.547%	8,997,673	-56.960%
2026-04-17	39.1400	40.230000	37.8400	38.4800	-3.535%	11,763,434	-58.056%
2026-04-16	34.9800	40.230000	34.9250	39.8900	+15.926%	19,597,163	-59.539%
2026-04-15	34.4200	35.170000	32.8100	34.4100	+1.415%	10,944,892	-53.095%
2026-04-14	35.5900	36.448000	31.8800	33.9300	-1.136%	16,342,716	-52.431%
2026-04-13	34.2300	35.485000	32.7201	34.3200	-1.010%	11,983,566	-52.972%
2026-04-10	34.8800	36.390000	33.9500	34.6700	+1.285%	9,427,799	-53.447%
2026-04-09	36.5000	37.170000	33.9400	34.2300	-6.347%	11,313,851	-52.848%
2026-04-08	36.9000	38.210000	35.4400	36.5500	+3.924%	16,116,253	-55.841%
2026-04-07	35.3800	35.800000	32.7700	35.1700	+0.428%	13,676,376	-54.109%
2026-04-06	35.9200	36.290000	34.2100	35.0200	-2.397%	12,546,248	-53.912%
2026-04-02	29.4400	36.040000	29.4400	35.8800	+16.835%	25,891,363	-55.017%
2026-04-01	29.0000	31.180000	28.5200	30.7100	+9.875%	17,344,355	-47.444%
2026-03-31	28.8000	28.930000	26.2850	27.9500	+0.215%	18,965,748	-42.254%
2026-03-30	30.8500	31.410000	27.2450	27.8900	-9.624%	15,864,975	-42.130%
2026-03-27	33.9800	34.240000	30.5400	30.8600	-4.753%	16,208,159	-47.699%
2026-03-26	34.9700	35.693800	32.1200	32.4000	-8.397%	14,611,327	-50.185%
2026-03-25	32.4000	37.050000	31.1300	35.3700	+11.122%	24,866,185	-54.368%
2026-03-24	33.7100	36.090000	31.1100	31.8300	-5.884%	23,142,264	-49.293%
2026-03-23	34.5000	34.840000	31.2300	33.8200	-0.030%	29,098,243	-52.277%
2026-03-20	33.5500	36.280000	32.2606	33.8300	+25.482%	63,703,381	-52.291%
2026-03-19	24.2500	27.260000	23.9400	26.9600	+8.666%	28,707,129	-40.134%
2026-03-18	26.5000	27.080000	24.7600	24.8100	-8.383%	14,332,090	-34.946%
2026-03-17	24.8500	27.090000	24.4000	27.0800	+10.081%	11,740,907	-40.399%
2026-03-16	25.1300	25.500000	23.6620	24.6000	-0.766%	10,594,636	-34.390%
2026-03-13	24.9800	26.026600	24.3100	24.7900	-0.721%	7,465,289	-34.893%
2026-03-12	25.9700	26.060000	24.2800	24.9700	-1.847%	9,442,526	-35.362%
2026-03-11	25.3400	26.920000	24.9400	25.4400	+0.157%	8,245,953	-36.557%
2026-03-10	25.8200	26.470000	25.2000	25.4000	-1.627%	8,178,252	-36.457%
2026-03-09	24.8400	26.090000	24.4500	25.8200	+2.136%	10,885,010	-37.490%
2026-03-06	23.8900	27.568800	23.8500	25.2800	+2.806%	14,146,330	-36.155%
2026-03-05	25.5000	26.240000	23.5100	24.5900	-5.423%	9,378,307	-34.364%
2026-03-04	25.6000	26.505000	25.0678	26.0000	+2.767%	8,717,188	-37.923%
2026-03-03	26.1050	26.440000	24.3800	25.3000	-4.021%	11,528,065	-36.206%
2026-03-02	23.7200	26.930000	23.7200	26.3600	+9.196%	10,633,404	-38.771%
2026-02-27	24.5750	24.839900	22.7800	24.1400	-5.703%	9,224,741	-33.140%
2026-02-26	24.5000	25.690000	24.0700	25.6000	+3.938%	7,718,005	-36.953%
2026-02-25	25.3000	25.813600	24.4900	24.6300	-0.324%	8,104,030	-34.470%
2026-02-24	23.2500	24.810000	22.3501	24.7100	+3.911%	7,495,944	-34.682%
2026-02-23	23.4000	24.705000	23.2303	23.7800	-0.502%	6,730,422	-32.128%
2026-02-20	24.7400	25.690000	23.5100	23.9000	-4.819%	10,766,333	-32.469%
2026-02-19	23.0200	25.110000	22.4600	25.1100	+5.771%	10,863,334	-35.723%
2026-02-18	22.4000	24.600000	22.2400	23.7400	+6.889%	10,005,282	-32.013%
2026-02-17	22.0000	22.789900	21.5000	22.2100	-0.937%	5,585,486	-27.330%
2026-02-13	21.5000	22.930000	21.1285	22.4200	+5.258%	6,457,297	-28.011%
2026-02-12	21.5700	21.910000	19.9800	21.3000	-1.617%	13,349,192	-24.225%
2026-02-11	23.5250	23.525000	20.9100	21.6500	-5.002%	8,037,110	-25.450%
2026-02-10	23.8700	23.980000	22.7100	22.7900	-5.121%	7,621,622	-29.179%
2026-02-09	21.9600	24.095000	21.6500	24.0200	+7.907%	10,632,103	-32.806%
2026-02-06	21.0400	22.280000	20.8100	22.2600	+8.957%	9,450,559	-27.493%
2026-02-05	21.0000	21.542000	20.1500	20.4300	-6.155%	11,439,890	-20.999%
2026-02-04	24.0000	24.000000	20.5900	21.7700	-9.102%	12,233,294	-25.861%
2026-02-03	23.9800	23.986800	22.9100	23.9500	+4.814%	9,614,181	-32.610%
2026-02-02	24.8900	25.772000	22.4650	22.8500	-8.490%	14,968,411	-29.365%
2026-01-30	25.7150	27.250000	24.4450	24.9700	-5.237%	15,490,772	-35.362%
2026-01-29	27.7000	27.700000	25.5500	26.3500	-5.488%	10,728,162	-38.748%
2026-01-28	28.0500	28.400000	26.8100	27.8800	-0.677%	12,768,899	-42.109%
2026-01-27	26.0800	28.700000	26.0591	28.0700	+8.504%	14,616,085	-42.501%
2026-01-26	26.6000	26.699800	25.2200	25.8700	-3.972%	12,574,274	-37.611%
2026-01-23	26.0100	27.730000	25.1800	26.9400	+3.377%	14,841,104	-40.089%
2026-01-22	26.7500	26.917000	25.1400	26.0600	-1.213%	14,596,306	-38.066%
2026-01-21	28.5000	28.669700	25.1300	26.3800	-5.786%	19,381,205	-38.817%
2026-01-20	27.5900	29.720000	27.4351	28.0000	-2.710%	16,327,709	-42.357%
2026-01-16	28.4500	30.897800	28.3600	28.7800	+1.768%	20,010,200	-43.919%
2026-01-15	26.8100	29.379900	26.2600	28.2800	+5.799%	21,802,595	-42.928%
2026-01-14	25.5000	26.770000	25.0000	26.7300	+5.569%	14,426,789	-39.618%
2026-01-13	26.2600	26.590000	25.1200	25.3200	-0.472%	16,565,901	-36.256%
2026-01-12	23.3000	25.560000	23.1600	25.4400	+12.021%	18,301,352	-36.557%
2026-01-09	22.6000	23.777400	21.8126	22.7100	+1.203%	13,736,492	-28.930%
2026-01-08	22.8500	23.600000	22.0900	22.4400	-0.752%	12,650,764	-28.075%
2026-01-07	21.7200	22.860000	21.4100	22.6100	+3.526%	11,350,349	-28.616%
2026-01-06	21.5000	22.075000	20.9701	21.8400	+2.104%	10,967,782	-26.099%
2026-01-05	20.7000	21.435000	19.4902	21.3900	+4.802%	13,757,971	-24.544%
2026-01-02	19.8550	20.810000	18.9715	20.4100	+3.499%	10,628,805	-20.921%
2025-12-31	19.7450	20.300000	19.6310	19.7200	-0.101%	7,908,138	-18.154%
2025-12-30	20.0300	20.235000	19.4400	19.7400	-0.654%	7,514,989	-18.237%
2025-12-29	18.8650	20.145000	18.7600	19.8700	+2.634%	9,834,644	-18.772%
2025-12-26	20.3000	20.335000	19.0400	19.3600	-4.724%	7,782,012	-16.632%
2025-12-24	20.7300	20.930000	20.1100	20.3200	-1.978%	3,810,792	-20.571%
2025-12-23	19.8000	20.990000	19.6000	20.7300	+0.631%	13,772,608	-22.142%
2025-12-22	19.7800	20.760000	19.6100	20.6000	+7.404%	16,651,526	-21.650%
2025-12-19	17.9900	19.830000	17.9900	19.1800	+9.663%	23,086,959	-15.850%
2025-12-18	17.0400	17.950000	17.0400	17.4900	+6.193%	9,260,841	-7.719%
2025-12-17	18.1800	18.549900	16.4300	16.4700	-7.886%	13,709,278	-2.004%
2025-12-16	17.6500	18.280000	16.9300	17.8800	-0.942%	14,105,712	-9.732%
2025-12-15	18.8100	19.680000	17.6400	18.0500	-1.042%	18,465,677	-10.582%
2025-12-12	18.4400	19.100000	17.3700	18.2400	+4.408%	31,326,461	-11.513%
2025-12-11	15.7900	17.975000	15.0100	17.4700	+35.008%	58,974,271	-7.613%
2025-12-10	12.8000	13.240000	12.5801	12.9400	+0.779%	17,658,802	+24.730%
2025-12-09	12.6200	13.000000	12.5585	12.8400	-0.849%	5,857,334	+25.701%
2025-12-08	13.1800	13.230000	12.6200	12.9500	+1.410%	6,997,112	+24.633%
2025-12-05	12.7600	12.875000	12.5100	12.7700	-1.314%	5,310,746	+26.390%
2025-12-04	11.9500	13.200000	11.9300	12.9400	+7.744%	9,892,312	+24.730%
2025-12-03	11.8300	12.190000	11.7400	12.0100	+2.039%	5,593,368	+34.388%
2025-12-02	11.8800	12.260000	11.6650	11.7700	+0.598%	5,630,412	+37.128%
2025-12-01	11.6000	11.820000	11.4000	11.7000	-1.681%	4,967,681	+37.949%
2025-11-28	11.9100	12.010000	11.7160	11.9000	+1.536%	2,042,257	+35.630%
2025-11-26	11.7700	12.020000	11.6300	11.7200	-0.085%	4,674,839	+37.713%
2025-11-25	11.5100	11.868600	11.2600	11.7300	+1.646%	4,515,949	+37.596%
2025-11-24	11.3500	11.655000	11.2600	11.5400	+3.405%	6,024,847	+39.861%
2025-11-21	11.2400	11.500000	10.5200	11.1600	-0.623%	11,225,971	+44.624%
2025-11-20	12.2000	12.500000	11.0913	11.2300	-4.750%	10,260,335	+43.722%
2025-11-19	11.4600	12.480000	11.4000	11.7900	+2.969%	7,414,181	+36.896%
2025-11-18	11.0400	11.885000	10.9650	11.4500	+2.141%	8,449,415	+40.961%
2025-11-17	11.1800	11.610000	10.8800	11.2100	-1.667%	7,305,689	+43.979%
2025-11-14	11.0000	11.849500	10.7322	11.4000	-0.088%	9,106,403	+41.579%
2025-11-13	12.2700	12.410000	11.0450	11.4100	-8.280%	10,882,953	+41.455%
2025-11-12	12.6300	12.900000	12.3300	12.4400	-0.241%	5,990,738	+29.743%
2025-11-11	13.2000	13.370000	12.2800	12.4700	-6.871%	8,585,062	+29.431%
2025-11-10	13.2300	13.800000	12.9224	13.3900	+4.528%	10,921,886	+20.538%
2025-11-07	12.1100	12.825000	11.9300	12.8100	+2.809%	6,864,023	+25.995%
2025-11-06	13.0100	13.020000	12.0700	12.4600	-5.962%	9,772,941	+29.535%
2025-11-05	12.8400	13.345000	12.5300	13.2500	+4.331%	6,718,018	+21.811%
2025-11-04	12.7300	13.520000	12.4601	12.7000	-3.715%	9,867,140	+27.087%
2025-11-03	13.3300	13.379900	12.7300	13.1900	-1.933%	6,510,527	+22.365%
2025-10-31	12.8900	13.729900	12.8900	13.4500	+4.588%	8,658,424	+20.000%
2025-10-30	12.7400	13.200000	12.5307	12.8600	-0.310%	6,042,579	+25.505%
2025-10-29	12.9600	13.335000	12.7650	12.9000	+0.467%	6,691,988	+25.116%
2025-10-28	13.4000	13.470000	12.7800	12.8400	-3.531%	6,461,820	+25.701%
2025-10-27	13.9500	13.960000	13.2700	13.3100	-2.204%	6,607,274	+21.262%
2025-10-24	13.3000	13.715000	13.1400	13.6100	+5.097%	7,293,939	+18.589%
2025-10-23	12.6300	13.305000	12.5900	12.9500	+3.600%	7,062,337	+24.633%
2025-10-22	12.7500	13.050000	11.9700	12.5000	-3.176%	12,319,584	+29.120%
2025-10-21	13.1800	13.335500	12.8100	12.9100	-4.794%	7,543,190	+25.019%
2025-10-20	14.0200	14.409800	13.5000	13.5600	+3.432%	9,701,405	+19.027%
2025-10-17	13.0000	13.580000	12.5720	13.1100	-0.907%	13,601,544	+23.112%
2025-10-16	15.4700	15.559400	13.1200	13.2300	-12.326%	18,607,277	+21.995%
2025-10-15	15.4500	15.665000	14.8500	15.0900	+2.097%	11,494,741	+6.958%
2025-10-14	15.0000	15.250000	14.5450	14.7800	-3.082%	13,581,023	+9.202%
2025-10-13	15.2100	15.950000	15.1600	15.2500	+3.741%	11,235,981	+5.836%
2025-10-10	15.8600	16.050000	14.5550	14.7000	-6.130%	19,306,378	+9.796%
2025-10-09	15.5900	15.800000	15.0800	15.6600	+0.385%	10,681,094	+3.065%
2025-10-08	16.5500	16.780000	15.2600	15.6000	-0.510%	15,536,412	+3.462%
2025-10-07	15.0000	16.010000	14.7800	15.6800	+2.887%	16,764,443	+2.934%
2025-10-06	15.8000	15.890000	15.1900	15.2400	-0.457%	17,077,852	+5.906%
2025-10-03	14.9500	15.500000	14.7600	15.3100	+3.098%	18,155,291	+5.421%
2025-10-02	14.3600	15.107400	14.0800	14.8500	+7.843%	21,246,665	+8.687%
2025-10-01	12.8400	14.020000	12.6000	13.7700	+6.086%	17,926,978	+17.211%
2025-09-30	12.7000	13.060000	12.1200	12.9800	+1.486%	17,939,360	+24.345%
2025-09-29	12.3900	13.000000	12.3600	12.7900	+4.836%	17,484,323	+26.192%
2025-09-26	11.8600	12.330000	11.7600	12.2000	+2.007%	10,358,844	+32.295%
2025-09-25	11.5000	12.280000	11.4200	11.9600	+0.251%	12,749,219	+34.950%
2025-09-24	12.1400	12.230000	11.6700	11.9300	-0.996%	11,956,683	+35.289%
2025-09-23	11.2400	12.130000	11.0700	12.0500	+8.461%	14,718,969	+33.942%
2025-09-22	10.8600	11.150000	10.7200	11.1100	0.000%	10,118,831	+45.275%
2025-09-19	10.6600	11.410000	10.6150	11.1100	+4.713%	21,936,211	+45.275%
2025-09-18	10.4800	10.710000	10.2200	10.6100	+3.715%	10,558,180	+52.121%
2025-09-17	9.7500	10.400000	9.6800	10.2300	+4.923%	12,872,250	+57.771%
2025-09-16	9.8600	9.976300	9.6600	9.7500	-1.116%	7,932,096	+65.538%
2025-09-15	9.9700	10.110000	9.4850	9.8600	+0.818%	11,072,109	+63.692%
2025-09-12	9.6200	9.790000	9.3900	9.7800	+1.138%	14,954,211	+65.031%
2025-09-11	9.1900	10.080000	9.1300	9.6700	+7.804%	26,479,166	+66.908%
2025-09-10	9.2000	9.350000	8.5950	8.9700	-0.554%	32,549,844	+79.933%
2025-09-09	8.6400	9.555000	8.5100	9.0200	-6.625%	43,488,110	+78.936%
2025-09-08	7.7050	9.708100	7.2900	9.6600	+47.933%	64,238,873	+67.081%
2025-09-05	6.6100	6.650000	6.2550	6.5300	+1.084%	8,951,303	+147.167%
2025-09-04	6.5500	6.550000	6.2900	6.4600	+0.311%	7,159,758	+149.845%
2025-09-03	6.7600	6.760000	6.4300	6.4400	-3.158%	7,154,765	+150.621%
2025-09-02	6.7600	6.790000	6.4100	6.6500	-6.206%	9,985,502	+142.707%
2025-08-29	7.1400	7.161600	6.7928	7.0900	-1.664%	6,413,917	+127.645%
2025-08-28	7.1200	7.380000	6.9600	7.2100	+1.836%	7,811,811	+123.856%
2025-08-27	6.9800	7.135000	6.8500	7.0800	+1.433%	5,354,627	+127.966%
2025-08-26	7.0300	7.240000	6.9522	6.9800	-1.133%	5,637,960	+131.232%
2025-08-25	6.7800	7.210000	6.7300	7.0600	+3.824%	9,365,260	+128.612%
2025-08-22	6.4900	6.840000	6.3700	6.8000	+4.938%	5,216,290	+137.353%
2025-08-21	6.3500	6.480000	6.3417	6.4800	+0.778%	3,640,587	+149.074%
2025-08-20	6.3400	6.440000	6.1000	6.4300	+0.784%	4,658,358	+151.011%
2025-08-19	6.7700	6.800000	6.3742	6.3800	-6.725%	5,864,593	+152.978%
2025-08-18	6.8000	7.030000	6.6400	6.8400	+0.885%	5,669,599	+135.965%
2025-08-15	6.8400	6.855000	6.5200	6.7800	-0.587%	5,268,042	+138.053%
2025-08-14	6.6000	6.980000	6.5000	6.8200	+1.187%	6,072,433	+136.657%
2025-08-13	6.8000	6.880000	6.5000	6.7400	+1.353%	5,946,312	+139.466%
2025-08-12	6.4300	6.700000	6.3500	6.6500	+3.583%	5,588,460	+142.707%
2025-08-11	6.3550	6.540000	6.2700	6.4200	+0.312%	4,692,769	+151.402%
2025-08-08	6.3700	6.560000	6.2700	6.4000	+2.073%	6,790,172	+152.188%
2025-08-07	6.3400	6.480000	6.1550	6.2700	-0.791%	4,402,194	+157.416%
2025-08-06	6.3800	6.425000	6.2700	6.3200	-1.095%	2,914,617	+155.380%
2025-08-05	6.6400	6.735000	6.2900	6.3900	-2.294%	5,000,345	+152.582%
2025-08-04	6.2500	6.570000	6.2400	6.5400	+5.825%	5,447,075	+146.789%
2025-08-01	6.0000	6.310000	5.8700	6.1800	-1.120%	6,299,549	+161.165%
2025-07-31	6.3200	6.510000	6.1800	6.2500	-0.478%	4,271,412	+158.240%
2025-07-30	6.2500	6.410000	6.1700	6.2800	+1.454%	4,932,974	+157.006%
2025-07-29	6.4700	6.515000	6.0500	6.1900	-2.673%	5,051,974	+160.743%
2025-07-28	6.6700	6.690000	6.3200	6.3600	-4.361%	5,526,566	+153.774%
2025-07-25	6.9300	7.160000	6.6100	6.6500	-2.778%	5,460,400	+142.707%
2025-07-24	6.8600	6.970000	6.7150	6.8400	-0.292%	4,577,668	+135.965%
2025-07-23	6.5900	6.870000	6.5600	6.8600	+3.939%	6,929,884	+135.277%
2025-07-22	6.9750	6.975000	6.4650	6.6000	-6.117%	8,596,359	+144.545%
2025-07-21	7.0000	7.250000	6.8400	7.0300	+3.535%	14,576,071	+129.587%
2025-07-18	6.6300	6.800000	6.4700	6.7900	+2.413%	8,331,987	+137.703%
2025-07-17	6.6300	6.890000	6.6050	6.6300	+2.791%	8,268,472	+143.439%
2025-07-16	6.4500	6.535000	6.2150	6.4500	+0.311%	6,094,652	+150.233%
2025-07-15	6.2300	6.650000	6.1993	6.4300	+3.710%	9,159,422	+151.011%
2025-07-14	6.1100	6.290000	6.0150	6.2000	+0.977%	8,887,973	+160.323%
2025-07-11	6.5100	6.535000	6.1150	6.1400	-6.970%	9,138,909	+162.866%
2025-07-10	6.8200	6.949800	6.6000	6.6000	-3.650%	6,369,572	+144.545%
2025-07-09	6.9900	7.130000	6.7000	6.8500	-1.154%	7,649,457	+135.620%
2025-07-08	6.9600	7.150000	6.7200	6.9300	+1.464%	14,810,760	+132.900%
2025-07-07	6.8100	6.910000	6.4300	6.8300	-0.292%	8,541,415	+136.310%
2025-07-03	6.1000	6.970000	6.0800	6.8500	+11.564%	15,391,494	+135.620%
2025-07-02	6.1700	6.230000	5.9200	6.1400	-0.325%	11,868,120	+162.866%
2025-07-01	7.1300	7.719100	6.1000	6.1600	+0.984%	43,956,027	+162.013%
2025-06-30	6.1500	6.230000	5.9800	6.1000	+0.494%	12,979,317	+164.590%
2025-06-27	6.1100	6.595000	5.9100	6.0700	+0.165%	26,495,081	+165.898%
2025-06-26	5.5400	6.100000	5.5200	6.0600	+11.808%	14,505,117	+166.337%
2025-06-25	5.7300	5.740000	5.4200	5.4200	-2.693%	5,399,554	+197.786%
2025-06-24	5.5000	5.640000	5.4100	5.5700	+5.094%	6,585,751	+189.767%
2025-06-23	4.9700	5.365000	4.9000	5.3000	+5.368%	8,754,252	+204.528%
2025-06-20	5.1500	5.210000	4.9600	5.0300	-1.566%	10,920,796	+220.875%
2025-06-18	5.1000	5.220000	5.0300	5.1100	+0.196%	5,442,301	+215.851%
2025-06-17	5.2550	5.280000	5.0201	5.1000	-4.494%	7,282,251	+216.471%
2025-06-16	5.4050	5.490000	5.1700	5.3400	-0.559%	8,207,155	+202.247%
2025-06-13	5.2800	5.590000	5.2501	5.3700	-1.648%	8,412,402	+200.559%
2025-06-12	6.2500	6.280000	5.2600	5.4600	+0.552%	27,345,319	+195.604%
2025-06-11	5.6600	5.730000	5.4200	5.4300	-2.862%	6,863,295	+197.238%
2025-06-10	5.8300	5.840000	5.4400	5.5900	-4.117%	8,996,715	+188.730%
2025-06-09	5.9000	6.150000	5.6400	5.8300	-0.171%	13,702,383	+176.844%
2025-06-06	5.9000	6.200000	5.7600	5.8400	-2.013%	20,527,997	+176.370%
2025-06-05	5.2200	6.450000	5.0100	5.9600	+49.373%	68,390,494	+170.805%
2025-06-04	4.0200	4.030000	3.7800	3.9900	+3.906%	8,556,771	+304.511%
2025-06-03	3.8500	3.880000	3.7601	3.8400	+1.319%	3,972,848	+320.313%
2025-06-02	3.8400	3.860000	3.6600	3.7900	-1.302%	3,110,167	+325.858%
2025-05-30	3.9000	3.949900	3.7800	3.8400	-2.538%	4,274,642	+320.313%
2025-05-29	4.1100	4.119400	3.9000	3.9400	-1.253%	4,627,399	+309.645%
2025-05-28	4.0000	4.035000	3.8950	3.9900	+0.504%	5,301,315	+304.511%
2025-05-27	3.7700	3.980000	3.7500	3.9700	+7.880%	4,820,892	+306.549%
2025-05-23	3.5300	3.740000	3.5300	3.6800	-0.271%	4,004,373	+338.587%
2025-05-22	3.6000	3.765000	3.4700	3.6900	-0.539%	4,410,232	+337.398%
2025-05-21	3.7800	3.880000	3.6800	3.7100	-3.886%	2,734,856	+335.040%
2025-05-20	3.8200	3.910000	3.7400	3.8600	+0.783%	2,052,582	+318.135%
2025-05-19	3.8100	3.855400	3.7700	3.8300	-2.545%	2,302,623	+321.410%
2025-05-16	3.8800	3.960000	3.8700	3.9300	+1.028%	3,203,758	+310.687%
2025-05-15	3.8250	3.910000	3.7200	3.8900	0.000%	3,093,246	+314.910%
2025-05-14	3.7600	3.948500	3.7450	3.8900	+2.910%	4,136,090	+314.910%
2025-05-13	3.7700	3.840000	3.7500	3.7800	+1.070%	3,338,483	+326.984%
2025-05-12	3.7800	3.880000	3.6900	3.7400	+5.056%	3,678,537	+331.551%
2025-05-09	3.6400	3.660000	3.4850	3.5600	-1.385%	3,245,275	+353.371%
2025-05-08	3.5500	3.635000	3.4934	3.6100	+4.335%	3,284,228	+347.091%
2025-05-07	3.5000	3.520000	3.4000	3.4600	-1.143%	2,318,503	+366.474%
2025-05-06	3.4100	3.510000	3.3800	3.5000	+0.865%	2,050,129	+361.143%
2025-05-05	3.4300	3.510000	3.4000	3.4700	-1.140%	2,152,825	+365.130%
2025-05-02	3.4400	3.590000	3.4250	3.5100	+4.776%	3,613,288	+359.829%
2025-05-01	3.3800	3.420000	3.2900	3.3500	+1.824%	2,715,558	+381.791%
2025-04-30	3.2800	3.310000	3.1700	3.2900	-4.082%	2,414,547	+390.578%
2025-04-29	3.4500	3.480000	3.3600	3.4300	+0.587%	2,233,777	+370.554%
2025-04-28	3.4100	3.520000	3.3100	3.4100	+0.590%	3,381,886	+373.314%
2025-04-25	3.3400	3.440000	3.3050	3.3900	+1.194%	2,127,299	+376.106%
2025-04-24	3.1400	3.365000	3.1200	3.3500	+7.717%	3,798,977	+381.791%
2025-04-23	3.2300	3.340000	3.1000	3.1100	+2.303%	3,818,736	+418.971%
2025-04-22	3.0300	3.107000	2.9800	3.0400	+2.703%	2,756,677	+430.921%
2025-04-21	3.1500	3.190000	2.9200	2.9600	-8.359%	3,153,940	+445.270%
2025-04-17	3.1900	3.265000	3.1400	3.2300	+1.254%	2,322,965	+399.690%
2025-04-16	3.1900	3.270000	3.1400	3.1900	-2.744%	2,565,460	+405.956%
2025-04-15	3.1300	3.325000	3.1101	3.2800	+4.459%	4,183,216	+392.073%
2025-04-14	3.2200	3.322500	3.0600	3.1400	-0.946%	3,722,817	+414.013%
2025-04-11	3.2400	3.240000	3.0700	3.1700	-5.655%	4,178,441	+409.148%

.dark-mode .NGdsL8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NGdsL8{ color: #333333; background-color: white; border: 2px solid #333333; }PLPlanet Labs PBCstock NYSE

PL
Planet Labs PBC
stock NYSE