Dark

PL
Planet Labs PBC
stock NYSE

Market Open

Aug 11, 2026 3:21:13 PM EDT

23.89USD+3.488%(+0.81)2,883,924

23.87Bid 23.89Ask 0.02Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

23.19USD+0.477%(+0.11)9,236

After-hours

Aug 10, 2026 4:55:30 PM EDT

23.03USD-0.246%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	23.1300	23.9600	22.5800	23.8900	+3.420%	2,883,924	0.000%
2026-08-10	24.0300	24.5800	23.0700	23.1000	-3.468%	5,496,063	+3.420%
2026-08-07	23.3400	24.2300	22.9600	23.9300	+5.326%	5,375,349	-0.167%
2026-08-06	22.0000	23.7500	22.0000	22.7200	+1.655%	5,024,730	+5.150%
2026-08-05	22.5100	22.9250	21.9900	22.3500	-2.102%	6,062,928	+6.890%
2026-08-04	22.2900	23.3000	22.1500	22.8300	+6.038%	5,966,015	+4.643%
2026-08-03	19.9300	21.6200	19.7100	21.5300	+5.127%	6,084,669	+10.961%
2026-07-31	21.0200	21.2692	19.7910	20.4800	+1.286%	5,778,628	+16.650%
2026-07-30	20.2650	20.6400	19.8335	20.2200	+3.852%	7,060,828	+18.150%
2026-07-29	20.4000	20.8675	19.4250	19.4700	-4.652%	6,815,983	+22.702%
2026-07-28	20.3600	20.5600	19.1600	20.4200	-2.762%	8,659,498	+16.993%
2026-07-27	20.5100	21.4700	20.2100	21.0000	+2.589%	6,801,522	+13.762%
2026-07-24	22.2500	22.2800	20.2900	20.4700	-8.453%	13,296,498	+16.707%
2026-07-23	22.2900	22.8050	21.4000	22.3600	-1.062%	5,778,215	+6.843%
2026-07-22	22.9000	23.1000	22.2800	22.6000	-2.165%	5,508,723	+5.708%
2026-07-21	22.6500	23.4200	22.1800	23.1000	+4.289%	5,522,218	+3.420%
2026-07-20	21.7200	23.0400	21.0900	22.1500	-1.424%	8,116,724	+7.856%
2026-07-17	21.8600	23.2900	21.0300	22.4700	+1.720%	8,845,961	+6.320%
2026-07-16	24.1300	24.1600	21.6450	22.0900	-11.285%	18,887,067	+8.148%
2026-07-15	25.5300	26.5800	24.3000	24.9000	-2.582%	7,467,361	-4.056%
2026-07-14	26.1800	26.8000	25.4100	25.5600	-1.541%	5,308,920	-6.534%
2026-07-13	25.9600	27.0300	25.6800	25.9600	-0.345%	5,775,678	-7.974%
2026-07-10	27.3400	27.3600	25.3200	26.0500	-4.228%	7,270,971	-8.292%
2026-07-09	28.1900	28.4000	27.1350	27.2000	-1.982%	6,969,390	-12.169%
2026-07-08	28.0000	29.0100	26.8400	27.7500	-3.175%	9,137,624	-13.910%
2026-07-07	29.8300	30.1750	28.5400	28.6600	-7.129%	6,210,058	-16.643%
2026-07-06	31.0800	32.6100	30.6100	30.8600	-1.657%	10,337,580	-22.586%
2026-07-02	31.5900	33.4500	30.7900	31.3800	-0.728%	10,083,599	-23.869%
2026-07-01	32.7000	34.2500	31.5350	31.6100	-4.588%	11,645,426	-24.423%
2026-06-30	30.4900	33.8500	30.1414	33.1300	+5.914%	15,742,435	-27.890%
2026-06-29	28.6000	31.2800	28.6000	31.2800	+15.552%	14,386,576	-23.625%
2026-06-26	26.2300	28.6900	26.1300	27.0700	+2.112%	45,164,221	-11.747%
2026-06-25	26.5100	26.8400	25.3000	26.5100	+0.798%	11,511,384	-9.883%
2026-06-24	28.0700	28.8800	25.5400	26.3000	-7.816%	12,552,590	-9.163%
2026-06-23	27.3300	29.2390	27.3300	28.5300	-0.834%	12,827,844	-16.264%
2026-06-22	27.9600	29.1350	26.7100	28.7700	+1.913%	15,233,075	-16.962%
2026-06-18	28.6500	29.0000	26.3300	28.2300	+0.035%	17,232,377	-15.374%
2026-06-17	28.3900	29.3500	28.0800	28.2200	+0.035%	10,734,066	-15.344%
2026-06-16	30.0200	31.2500	27.0442	28.2100	-7.750%	23,375,219	-15.314%
2026-06-15	32.0800	32.1400	30.1100	30.5800	-1.830%	14,959,760	-21.877%
2026-06-12	33.8900	34.1500	29.7700	31.1500	-8.838%	19,736,526	-23.307%
2026-06-11	31.5000	34.3200	30.4200	34.1700	+11.230%	16,512,455	-30.085%
2026-06-10	30.8900	31.8000	30.2000	30.7200	-1.444%	11,213,889	-22.233%
2026-06-09	33.4200	34.3700	29.3200	31.1700	-4.795%	22,250,158	-23.356%
2026-06-08	34.0100	34.0400	31.3300	32.7400	+1.614%	20,145,326	-27.031%
2026-06-05	38.3000	39.1800	31.6600	32.2200	-25.982%	40,838,304	-25.854%
2026-06-04	43.2300	45.1650	41.3000	43.5300	+0.927%	18,990,657	-45.118%
2026-06-03	47.6200	47.6200	42.6650	43.1300	-10.314%	15,817,619	-44.609%
2026-06-02	47.1700	50.7700	46.4600	48.0900	+3.508%	11,389,086	-50.322%
2026-06-01	49.0900	50.7500	45.5300	46.4600	-9.151%	13,586,580	-48.579%
2026-05-29	49.1250	51.2700	44.7800	51.1400	-0.506%	18,773,330	-53.285%
2026-05-28	50.1500	51.7600	47.0000	51.4000	+1.823%	10,308,938	-53.521%
2026-05-27	50.1000	50.9800	47.1100	50.4800	+4.470%	15,439,206	-52.674%
2026-05-26	47.6950	51.1300	45.8600	48.3200	+8.952%	16,963,277	-50.559%
2026-05-22	43.3500	45.2658	43.1001	44.3500	+4.402%	9,809,773	-46.133%
2026-05-21	42.0660	44.0000	41.0400	42.4800	-0.422%	7,443,373	-43.762%
2026-05-20	42.4000	43.5500	40.6700	42.6600	+2.573%	8,141,397	-43.999%
2026-05-19	40.9300	41.7500	38.0200	41.5900	-0.048%	8,774,158	-42.558%
2026-05-18	43.2800	45.7800	40.2600	41.6100	-0.024%	11,439,467	-42.586%
2026-05-15	42.0700	43.1800	40.5400	41.6200	-3.299%	8,775,272	-42.600%
2026-05-14	40.6300	43.4500	39.6003	43.0400	+5.646%	8,058,740	-44.493%
2026-05-13	42.1800	42.2000	38.8500	40.7400	+0.147%	8,683,932	-41.360%
2026-05-12	40.0900	41.8800	38.2600	40.6800	-2.772%	8,955,089	-41.273%
2026-05-11	38.6500	43.1200	38.1000	41.8400	+7.172%	12,219,660	-42.902%
2026-05-08	36.4000	39.8500	35.8000	39.0400	+10.783%	12,929,905	-38.806%
2026-05-07	39.5200	40.9200	34.9300	35.2400	-11.212%	10,605,889	-32.208%
2026-05-06	36.9950	39.7600	35.5100	39.6900	+6.895%	7,572,058	-39.809%
2026-05-05	39.2000	39.4300	35.9500	37.1300	-3.659%	8,342,225	-35.658%
2026-05-04	37.0400	39.2700	35.8200	38.5400	+4.444%	8,571,606	-38.012%
2026-05-01	36.7450	37.2850	34.8406	36.9000	-0.189%	9,009,536	-35.257%
2026-04-30	34.5300	36.9700	34.3067	36.9700	+8.480%	8,085,583	-35.380%
2026-04-29	34.3800	35.0000	32.5700	34.0800	-2.712%	6,890,384	-29.900%
2026-04-28	34.6000	35.3050	33.7340	35.0300	-1.185%	6,090,009	-31.801%
2026-04-27	35.4700	36.2300	33.6300	35.4500	+0.028%	7,772,578	-32.609%
2026-04-24	39.1100	39.5000	35.1300	35.4400	-7.443%	10,668,585	-32.590%
2026-04-23	39.3300	40.0000	36.3300	38.2900	-2.990%	11,935,876	-37.608%
2026-04-22	39.5000	41.7100	38.2800	39.4700	+3.786%	12,106,629	-39.473%
2026-04-21	38.2200	39.5300	37.5200	38.0300	+1.413%	10,305,901	-37.181%
2026-04-20	39.1500	39.9100	36.9300	37.5000	-2.547%	8,997,673	-36.293%
2026-04-17	39.1400	40.2300	37.8400	38.4800	-3.535%	11,763,434	-37.916%
2026-04-16	34.9800	40.2300	34.9250	39.8900	+15.926%	19,597,163	-40.110%
2026-04-15	34.4200	35.1700	32.8100	34.4100	+1.415%	10,944,892	-30.573%
2026-04-14	35.5900	36.4480	31.8800	33.9300	-1.136%	16,342,716	-29.590%
2026-04-13	34.2300	35.4850	32.7201	34.3200	-1.010%	11,983,566	-30.390%
2026-04-10	34.8800	36.3900	33.9500	34.6700	+1.285%	9,427,799	-31.093%
2026-04-09	36.5000	37.1700	33.9400	34.2300	-6.347%	11,313,851	-30.207%
2026-04-08	36.9000	38.2100	35.4400	36.5500	+3.924%	16,116,253	-34.637%
2026-04-07	35.3800	35.8000	32.7700	35.1700	+0.428%	13,676,376	-32.073%
2026-04-06	35.9200	36.2900	34.2100	35.0200	-2.397%	12,546,248	-31.782%
2026-04-02	29.4400	36.0400	29.4400	35.8800	+16.835%	25,891,363	-33.417%
2026-04-01	29.0000	31.1800	28.5200	30.7100	+9.875%	17,344,355	-22.208%
2026-03-31	28.8000	28.9300	26.2850	27.9500	+0.215%	18,965,748	-14.526%
2026-03-30	30.8500	31.4100	27.2450	27.8900	-9.624%	15,864,975	-14.342%
2026-03-27	33.9800	34.2400	30.5400	30.8600	-4.753%	16,208,159	-22.586%
2026-03-26	34.9700	35.6938	32.1200	32.4000	-8.397%	14,611,327	-26.265%
2026-03-25	32.4000	37.0500	31.1300	35.3700	+11.122%	24,866,185	-32.457%
2026-03-24	33.7100	36.0900	31.1100	31.8300	-5.884%	23,142,264	-24.945%
2026-03-23	34.5000	34.8400	31.2300	33.8200	-0.030%	29,098,243	-29.361%
2026-03-20	33.5500	36.2800	32.2606	33.8300	+25.482%	63,703,381	-29.382%
2026-03-19	24.2500	27.2600	23.9400	26.9600	+8.666%	28,707,129	-11.387%
2026-03-18	26.5000	27.0800	24.7600	24.8100	-8.383%	14,332,090	-3.708%
2026-03-17	24.8500	27.0900	24.4000	27.0800	+10.081%	11,740,907	-11.780%
2026-03-16	25.1300	25.5000	23.6620	24.6000	-0.766%	10,594,636	-2.886%
2026-03-13	24.9800	26.0266	24.3100	24.7900	-0.721%	7,465,289	-3.630%
2026-03-12	25.9700	26.0600	24.2800	24.9700	-1.847%	9,442,526	-4.325%
2026-03-11	25.3400	26.9200	24.9400	25.4400	+0.157%	8,245,953	-6.093%
2026-03-10	25.8200	26.4700	25.2000	25.4000	-1.627%	8,178,252	-5.945%
2026-03-09	24.8400	26.0900	24.4500	25.8200	+2.136%	10,885,010	-7.475%
2026-03-06	23.8900	27.5688	23.8500	25.2800	+2.806%	14,146,330	-5.498%
2026-03-05	25.5000	26.2400	23.5100	24.5900	-5.423%	9,378,307	-2.847%
2026-03-04	25.6000	26.5050	25.0678	26.0000	+2.767%	8,717,188	-8.115%
2026-03-03	26.1050	26.4400	24.3800	25.3000	-4.021%	11,528,065	-5.573%
2026-03-02	23.7200	26.9300	23.7200	26.3600	+9.196%	10,633,404	-9.370%
2026-02-27	24.5750	24.8399	22.7800	24.1400	-5.703%	9,224,741	-1.036%
2026-02-26	24.5000	25.6900	24.0700	25.6000	+3.938%	7,718,005	-6.680%
2026-02-25	25.3000	25.8136	24.4900	24.6300	-0.324%	8,104,030	-3.004%
2026-02-24	23.2500	24.8100	22.3501	24.7100	+3.911%	7,495,944	-3.318%
2026-02-23	23.4000	24.7050	23.2303	23.7800	-0.502%	6,730,422	+0.463%
2026-02-20	24.7400	25.6900	23.5100	23.9000	-4.819%	10,766,333	-0.042%
2026-02-19	23.0200	25.1100	22.4600	25.1100	+5.771%	10,863,334	-4.859%
2026-02-18	22.4000	24.6000	22.2400	23.7400	+6.889%	10,005,282	+0.632%
2026-02-17	22.0000	22.7899	21.5000	22.2100	-0.937%	5,585,486	+7.564%
2026-02-13	21.5000	22.9300	21.1285	22.4200	+5.258%	6,457,297	+6.557%
2026-02-12	21.5700	21.9100	19.9800	21.3000	-1.617%	13,349,192	+12.160%
2026-02-11	23.5250	23.5250	20.9100	21.6500	-5.002%	8,037,110	+10.346%
2026-02-10	23.8700	23.9800	22.7100	22.7900	-5.121%	7,621,622	+4.827%
2026-02-09	21.9600	24.0950	21.6500	24.0200	+7.907%	10,632,103	-0.541%
2026-02-06	21.0400	22.2800	20.8100	22.2600	+8.957%	9,450,559	+7.323%
2026-02-05	21.0000	21.5420	20.1500	20.4300	-6.155%	11,439,890	+16.936%
2026-02-04	24.0000	24.0000	20.5900	21.7700	-9.102%	12,233,294	+9.738%
2026-02-03	23.9800	23.9868	22.9100	23.9500	+4.814%	9,614,181	-0.251%
2026-02-02	24.8900	25.7720	22.4650	22.8500	-8.490%	14,968,411	+4.551%
2026-01-30	25.7150	27.2500	24.4450	24.9700	-5.237%	15,490,772	-4.325%
2026-01-29	27.7000	27.7000	25.5500	26.3500	-5.488%	10,728,162	-9.336%
2026-01-28	28.0500	28.4000	26.8100	27.8800	-0.677%	12,768,899	-14.311%
2026-01-27	26.0800	28.7000	26.0591	28.0700	+8.504%	14,616,085	-14.891%
2026-01-26	26.6000	26.6998	25.2200	25.8700	-3.972%	12,574,274	-7.654%
2026-01-23	26.0100	27.7300	25.1800	26.9400	+3.377%	14,841,104	-11.321%
2026-01-22	26.7500	26.9170	25.1400	26.0600	-1.213%	14,596,306	-8.327%
2026-01-21	28.5000	28.6697	25.1300	26.3800	-5.786%	19,381,205	-9.439%
2026-01-20	27.5900	29.7200	27.4351	28.0000	-2.710%	16,327,709	-14.679%
2026-01-16	28.4500	30.8978	28.3600	28.7800	+1.768%	20,010,200	-16.991%
2026-01-15	26.8100	29.3799	26.2600	28.2800	+5.799%	21,802,595	-15.523%
2026-01-14	25.5000	26.7700	25.0000	26.7300	+5.569%	14,426,789	-10.625%
2026-01-13	26.2600	26.5900	25.1200	25.3200	-0.472%	16,565,901	-5.648%
2026-01-12	23.3000	25.5600	23.1600	25.4400	+12.021%	18,301,352	-6.093%
2026-01-09	22.6000	23.7774	21.8126	22.7100	+1.203%	13,736,492	+5.196%
2026-01-08	22.8500	23.6000	22.0900	22.4400	-0.752%	12,650,764	+6.462%
2026-01-07	21.7200	22.8600	21.4100	22.6100	+3.526%	11,350,349	+5.661%
2026-01-06	21.5000	22.0750	20.9701	21.8400	+2.104%	10,967,782	+9.386%
2026-01-05	20.7000	21.4350	19.4902	21.3900	+4.802%	13,757,971	+11.688%
2026-01-02	19.8550	20.8100	18.9715	20.4100	+3.499%	10,628,805	+17.050%
2025-12-31	19.7450	20.3000	19.6310	19.7200	-0.101%	7,908,138	+21.146%
2025-12-30	20.0300	20.2350	19.4400	19.7400	-0.654%	7,514,989	+21.023%
2025-12-29	18.8650	20.1450	18.7600	19.8700	+2.634%	9,834,644	+20.232%
2025-12-26	20.3000	20.3350	19.0400	19.3600	-4.724%	7,782,012	+23.399%
2025-12-24	20.7300	20.9300	20.1100	20.3200	-1.978%	3,810,792	+17.569%
2025-12-23	19.8000	20.9900	19.6000	20.7300	+0.631%	13,772,608	+15.244%
2025-12-22	19.7800	20.7600	19.6100	20.6000	+7.404%	16,651,526	+15.971%
2025-12-19	17.9900	19.8300	17.9900	19.1800	+9.663%	23,086,959	+24.557%
2025-12-18	17.0400	17.9500	17.0400	17.4900	+6.193%	9,260,841	+36.592%
2025-12-17	18.1800	18.5499	16.4300	16.4700	-7.886%	13,709,278	+45.052%
2025-12-16	17.6500	18.2800	16.9300	17.8800	-0.942%	14,105,712	+33.613%
2025-12-15	18.8100	19.6800	17.6400	18.0500	-1.042%	18,465,677	+32.355%
2025-12-12	18.4400	19.1000	17.3700	18.2400	+4.408%	31,326,461	+30.976%
2025-12-11	15.7900	17.9750	15.0100	17.4700	+35.008%	58,974,271	+36.749%
2025-12-10	12.8000	13.2400	12.5801	12.9400	+0.779%	17,658,802	+84.621%
2025-12-09	12.6200	13.0000	12.5585	12.8400	-0.849%	5,857,334	+86.059%
2025-12-08	13.1800	13.2300	12.6200	12.9500	+1.410%	6,997,112	+84.479%
2025-12-05	12.7600	12.8750	12.5100	12.7700	-1.314%	5,310,746	+87.079%
2025-12-04	11.9500	13.2000	11.9300	12.9400	+7.744%	9,892,312	+84.621%
2025-12-03	11.8300	12.1900	11.7400	12.0100	+2.039%	5,593,368	+98.918%
2025-12-02	11.8800	12.2600	11.6650	11.7700	+0.598%	5,630,412	+102.974%
2025-12-01	11.6000	11.8200	11.4000	11.7000	-1.681%	4,967,681	+104.188%
2025-11-28	11.9100	12.0100	11.7160	11.9000	+1.536%	2,042,257	+100.756%
2025-11-26	11.7700	12.0200	11.6300	11.7200	-0.085%	4,674,839	+103.840%
2025-11-25	11.5100	11.8686	11.2600	11.7300	+1.646%	4,515,949	+103.666%
2025-11-24	11.3500	11.6550	11.2600	11.5400	+3.405%	6,024,847	+107.019%
2025-11-21	11.2400	11.5000	10.5200	11.1600	-0.623%	11,225,971	+114.068%
2025-11-20	12.2000	12.5000	11.0913	11.2300	-4.750%	10,260,335	+112.734%
2025-11-19	11.4600	12.4800	11.4000	11.7900	+2.969%	7,414,181	+102.629%
2025-11-18	11.0400	11.8850	10.9650	11.4500	+2.141%	8,449,415	+108.646%
2025-11-17	11.1800	11.6100	10.8800	11.2100	-1.667%	7,305,689	+113.113%
2025-11-14	11.0000	11.8495	10.7322	11.4000	-0.088%	9,106,403	+109.561%
2025-11-13	12.2700	12.4100	11.0450	11.4100	-8.280%	10,882,953	+109.378%
2025-11-12	12.6300	12.9000	12.3300	12.4400	-0.241%	5,990,738	+92.042%
2025-11-11	13.2000	13.3700	12.2800	12.4700	-6.871%	8,585,062	+91.580%
2025-11-10	13.2300	13.8000	12.9224	13.3900	+4.528%	10,921,886	+78.417%
2025-11-07	12.1100	12.8250	11.9300	12.8100	+2.809%	6,864,023	+86.495%
2025-11-06	13.0100	13.0200	12.0700	12.4600	-5.962%	9,772,941	+91.734%
2025-11-05	12.8400	13.3450	12.5300	13.2500	+4.331%	6,718,018	+80.302%
2025-11-04	12.7300	13.5200	12.4601	12.7000	-3.715%	9,867,140	+88.110%
2025-11-03	13.3300	13.3799	12.7300	13.1900	-1.933%	6,510,527	+81.122%
2025-10-31	12.8900	13.7299	12.8900	13.4500	+4.588%	8,658,424	+77.621%
2025-10-30	12.7400	13.2000	12.5307	12.8600	-0.310%	6,042,579	+85.770%
2025-10-29	12.9600	13.3350	12.7650	12.9000	+0.467%	6,691,988	+85.194%
2025-10-28	13.4000	13.4700	12.7800	12.8400	-3.531%	6,461,820	+86.059%
2025-10-27	13.9500	13.9600	13.2700	13.3100	-2.204%	6,607,274	+79.489%
2025-10-24	13.3000	13.7150	13.1400	13.6100	+5.097%	7,293,939	+75.533%
2025-10-23	12.6300	13.3050	12.5900	12.9500	+3.600%	7,062,337	+84.479%
2025-10-22	12.7500	13.0500	11.9700	12.5000	-3.176%	12,319,584	+91.120%
2025-10-21	13.1800	13.3355	12.8100	12.9100	-4.794%	7,543,190	+85.050%
2025-10-20	14.0200	14.4098	13.5000	13.5600	+3.432%	9,701,405	+76.180%
2025-10-17	13.0000	13.5800	12.5720	13.1100	-0.907%	13,601,544	+82.227%
2025-10-16	15.4700	15.5594	13.1200	13.2300	-12.326%	18,607,277	+80.574%
2025-10-15	15.4500	15.6650	14.8500	15.0900	+2.097%	11,494,741	+58.317%
2025-10-14	15.0000	15.2500	14.5450	14.7800	-3.082%	13,581,023	+61.637%
2025-10-13	15.2100	15.9500	15.1600	15.2500	+3.741%	11,235,981	+56.656%
2025-10-10	15.8600	16.0500	14.5550	14.7000	-6.130%	19,306,378	+62.517%
2025-10-09	15.5900	15.8000	15.0800	15.6600	+0.385%	10,681,094	+52.554%
2025-10-08	16.5500	16.7800	15.2600	15.6000	-0.510%	15,536,412	+53.141%
2025-10-07	15.0000	16.0100	14.7800	15.6800	+2.887%	16,764,443	+52.360%
2025-10-06	15.8000	15.8900	15.1900	15.2400	-0.457%	17,077,852	+56.759%
2025-10-03	14.9500	15.5000	14.7600	15.3100	+3.098%	18,155,291	+56.042%
2025-10-02	14.3600	15.1074	14.0800	14.8500	+7.843%	21,246,665	+60.875%
2025-10-01	12.8400	14.0200	12.6000	13.7700	+6.086%	17,926,978	+73.493%
2025-09-30	12.7000	13.0600	12.1200	12.9800	+1.486%	17,939,360	+84.052%
2025-09-29	12.3900	13.0000	12.3600	12.7900	+4.836%	17,484,323	+86.787%
2025-09-26	11.8600	12.3300	11.7600	12.2000	+2.007%	10,358,844	+95.820%
2025-09-25	11.5000	12.2800	11.4200	11.9600	+0.251%	12,749,219	+99.749%
2025-09-24	12.1400	12.2300	11.6700	11.9300	-0.996%	11,956,683	+100.251%
2025-09-23	11.2400	12.1300	11.0700	12.0500	+8.461%	14,718,969	+98.257%
2025-09-22	10.8600	11.1500	10.7200	11.1100	0.000%	10,118,831	+115.032%
2025-09-19	10.6600	11.4100	10.6150	11.1100	+4.713%	21,936,211	+115.032%
2025-09-18	10.4800	10.7100	10.2200	10.6100	+3.715%	10,558,180	+125.165%
2025-09-17	9.7500	10.4000	9.6800	10.2300	+4.923%	12,872,250	+133.529%
2025-09-16	9.8600	9.9763	9.6600	9.7500	-1.116%	7,932,096	+145.026%
2025-09-15	9.9700	10.1100	9.4850	9.8600	+0.818%	11,072,109	+142.292%
2025-09-12	9.6200	9.7900	9.3900	9.7800	+1.138%	14,954,211	+144.274%
2025-09-11	9.1900	10.0800	9.1300	9.6700	+7.804%	26,479,166	+147.053%
2025-09-10	9.2000	9.3500	8.5950	8.9700	-0.554%	32,549,844	+166.332%
2025-09-09	8.6400	9.5550	8.5100	9.0200	-6.625%	43,488,110	+164.856%
2025-09-08	7.7050	9.7081	7.2900	9.6600	+47.933%	64,238,873	+147.308%
2025-09-05	6.6100	6.6500	6.2550	6.5300	+1.084%	8,951,303	+265.850%
2025-09-04	6.5500	6.5500	6.2900	6.4600	+0.311%	7,159,758	+269.814%
2025-09-03	6.7600	6.7600	6.4300	6.4400	-3.158%	7,154,765	+270.963%
2025-09-02	6.7600	6.7900	6.4100	6.6500	-6.206%	9,985,502	+259.248%
2025-08-29	7.1400	7.1616	6.7928	7.0900	-1.664%	6,413,917	+236.953%
2025-08-28	7.1200	7.3800	6.9600	7.2100	+1.836%	7,811,811	+231.345%
2025-08-27	6.9800	7.1350	6.8500	7.0800	+1.433%	5,354,627	+237.429%
2025-08-26	7.0300	7.2400	6.9522	6.9800	-1.133%	5,637,960	+242.264%
2025-08-25	6.7800	7.2100	6.7300	7.0600	+3.824%	9,365,260	+238.385%
2025-08-22	6.4900	6.8400	6.3700	6.8000	+4.938%	5,216,290	+251.324%
2025-08-21	6.3500	6.4800	6.3417	6.4800	+0.778%	3,640,587	+268.673%
2025-08-20	6.3400	6.4400	6.1000	6.4300	+0.784%	4,658,358	+271.540%
2025-08-19	6.7700	6.8000	6.3742	6.3800	-6.725%	5,864,593	+274.451%
2025-08-18	6.8000	7.0300	6.6400	6.8400	+0.885%	5,669,599	+249.269%
2025-08-15	6.8400	6.8550	6.5200	6.7800	-0.587%	5,268,042	+252.360%
2025-08-14	6.6000	6.9800	6.5000	6.8200	+1.187%	6,072,433	+250.293%
2025-08-13	6.8000	6.8800	6.5000	6.7400	+1.353%	5,946,312	+254.451%
2025-08-12	6.4300	6.7000	6.3500	6.6500	+3.583%	5,588,460	+259.248%
2025-08-11	6.3550	6.5400	6.2700	6.4200	+0.312%	4,692,769	+272.118%
2025-08-08	6.3700	6.5600	6.2700	6.4000	+2.073%	6,790,172	+273.281%
2025-08-07	6.3400	6.4800	6.1550	6.2700	-0.791%	4,402,194	+281.021%
2025-08-06	6.3800	6.4250	6.2700	6.3200	-1.095%	2,914,617	+278.006%
2025-08-05	6.6400	6.7350	6.2900	6.3900	-2.294%	5,000,345	+273.865%
2025-08-04	6.2500	6.5700	6.2400	6.5400	+5.825%	5,447,075	+265.291%
2025-08-01	6.0000	6.3100	5.8700	6.1800	-1.120%	6,299,549	+286.570%
2025-07-31	6.3200	6.5100	6.1800	6.2500	-0.478%	4,271,412	+282.240%
2025-07-30	6.2500	6.4100	6.1700	6.2800	+1.454%	4,932,974	+280.414%
2025-07-29	6.4700	6.5150	6.0500	6.1900	-2.673%	5,051,974	+285.945%
2025-07-28	6.6700	6.6900	6.3200	6.3600	-4.361%	5,526,566	+275.629%
2025-07-25	6.9300	7.1600	6.6100	6.6500	-2.778%	5,460,400	+259.248%
2025-07-24	6.8600	6.9700	6.7150	6.8400	-0.292%	4,577,668	+249.269%
2025-07-23	6.5900	6.8700	6.5600	6.8600	+3.939%	6,929,884	+248.251%
2025-07-22	6.9750	6.9750	6.4650	6.6000	-6.117%	8,596,359	+261.970%
2025-07-21	7.0000	7.2500	6.8400	7.0300	+3.535%	14,576,071	+239.829%
2025-07-18	6.6300	6.8000	6.4700	6.7900	+2.413%	8,331,987	+251.841%
2025-07-17	6.6300	6.8900	6.6050	6.6300	+2.791%	8,268,472	+260.332%
2025-07-16	6.4500	6.5350	6.2150	6.4500	+0.311%	6,094,652	+270.388%
2025-07-15	6.2300	6.6500	6.1993	6.4300	+3.710%	9,159,422	+271.540%
2025-07-14	6.1100	6.2900	6.0150	6.2000	+0.977%	8,887,973	+285.323%
2025-07-11	6.5100	6.5350	6.1150	6.1400	-6.970%	9,138,909	+289.088%
2025-07-10	6.8200	6.9498	6.6000	6.6000	-3.650%	6,369,572	+261.970%
2025-07-09	6.9900	7.1300	6.7000	6.8500	-1.154%	7,649,457	+248.759%
2025-07-08	6.9600	7.1500	6.7200	6.9300	+1.464%	14,810,760	+244.733%
2025-07-07	6.8100	6.9100	6.4300	6.8300	-0.292%	8,541,415	+249.780%
2025-07-03	6.1000	6.9700	6.0800	6.8500	+11.564%	15,391,494	+248.759%
2025-07-02	6.1700	6.2300	5.9200	6.1400	-0.325%	11,868,120	+289.088%
2025-07-01	7.1300	7.7191	6.1000	6.1600	+0.984%	43,956,027	+287.825%
2025-06-30	6.1500	6.2300	5.9800	6.1000	+0.494%	12,979,317	+291.639%
2025-06-27	6.1100	6.5950	5.9100	6.0700	+0.165%	26,495,081	+293.575%
2025-06-26	5.5400	6.1000	5.5200	6.0600	+11.808%	14,505,117	+294.224%
2025-06-25	5.7300	5.7400	5.4200	5.4200	-2.693%	5,399,554	+340.775%
2025-06-24	5.5000	5.6400	5.4100	5.5700	+5.094%	6,585,751	+328.905%
2025-06-23	4.9700	5.3650	4.9000	5.3000	+5.368%	8,754,252	+350.755%
2025-06-20	5.1500	5.2100	4.9600	5.0300	-1.566%	10,920,796	+374.950%
2025-06-18	5.1000	5.2200	5.0300	5.1100	+0.196%	5,442,301	+367.515%
2025-06-17	5.2550	5.2800	5.0201	5.1000	-4.494%	7,282,251	+368.431%
2025-06-16	5.4050	5.4900	5.1700	5.3400	-0.559%	8,207,155	+347.378%
2025-06-13	5.2800	5.5900	5.2501	5.3700	-1.648%	8,412,402	+344.879%
2025-06-12	6.2500	6.2800	5.2600	5.4600	+0.552%	27,345,319	+337.546%
2025-06-11	5.6600	5.7300	5.4200	5.4300	-2.862%	6,863,295	+339.963%
2025-06-10	5.8300	5.8400	5.4400	5.5900	-4.117%	8,996,715	+327.370%
2025-06-09	5.9000	6.1500	5.6400	5.8300	-0.171%	13,702,383	+309.777%
2025-06-06	5.9000	6.2000	5.7600	5.8400	-2.013%	20,527,997	+309.075%
2025-06-05	5.2200	6.4500	5.0100	5.9600	+49.373%	68,390,494	+300.839%
2025-06-04	4.0200	4.0300	3.7800	3.9900	+3.906%	8,556,771	+498.747%
2025-06-03	3.8500	3.8800	3.7601	3.8400	+1.319%	3,972,848	+522.135%
2025-06-02	3.8400	3.8600	3.6600	3.7900	-1.302%	3,110,167	+530.343%
2025-05-30	3.9000	3.9499	3.7800	3.8400	-2.538%	4,274,642	+522.135%
2025-05-29	4.1100	4.1194	3.9000	3.9400	-1.253%	4,627,399	+506.345%
2025-05-28	4.0000	4.0350	3.8950	3.9900	+0.504%	5,301,315	+498.747%
2025-05-27	3.7700	3.9800	3.7500	3.9700	+7.880%	4,820,892	+501.763%
2025-05-23	3.5300	3.7400	3.5300	3.6800	-0.271%	4,004,373	+549.185%
2025-05-22	3.6000	3.7650	3.4700	3.6900	-0.539%	4,410,232	+547.425%
2025-05-21	3.7800	3.8800	3.6800	3.7100	-3.886%	2,734,856	+543.935%
2025-05-20	3.8200	3.9100	3.7400	3.8600	+0.783%	2,052,582	+518.912%
2025-05-19	3.8100	3.8554	3.7700	3.8300	-2.545%	2,302,623	+523.760%
2025-05-16	3.8800	3.9600	3.8700	3.9300	+1.028%	3,203,758	+507.888%
2025-05-15	3.8250	3.9100	3.7200	3.8900	0.000%	3,093,246	+514.139%
2025-05-14	3.7600	3.9485	3.7450	3.8900	+2.910%	4,136,090	+514.139%
2025-05-13	3.7700	3.8400	3.7500	3.7800	+1.070%	3,338,483	+532.011%
2025-05-12	3.7800	3.8800	3.6900	3.7400	+5.056%	3,678,537	+538.770%
2025-05-09	3.6400	3.6600	3.4850	3.5600	-1.385%	3,245,275	+571.067%
2025-05-08	3.5500	3.6350	3.4934	3.6100	+4.335%	3,284,228	+561.773%
2025-05-07	3.5000	3.5200	3.4000	3.4600	-1.143%	2,318,503	+590.462%
2025-05-06	3.4100	3.5100	3.3800	3.5000	+0.865%	2,050,129	+582.571%
2025-05-05	3.4300	3.5100	3.4000	3.4700	-1.140%	2,152,825	+588.473%
2025-05-02	3.4400	3.5900	3.4250	3.5100	+4.776%	3,613,288	+580.627%
2025-05-01	3.3800	3.4200	3.2900	3.3500	+1.824%	2,715,558	+613.134%
2025-04-30	3.2800	3.3100	3.1700	3.2900	-4.082%	2,414,547	+626.140%
2025-04-29	3.4500	3.4800	3.3600	3.4300	+0.587%	2,233,777	+596.501%
2025-04-28	3.4100	3.5200	3.3100	3.4100	+0.590%	3,381,886	+600.587%
2025-04-25	3.3400	3.4400	3.3050	3.3900	+1.194%	2,127,299	+604.720%
2025-04-24	3.1400	3.3650	3.1200	3.3500	+7.717%	3,798,977	+613.134%
2025-04-23	3.2300	3.3400	3.1000	3.1100	+2.303%	3,818,736	+668.167%
2025-04-22	3.0300	3.1070	2.9800	3.0400	+2.703%	2,756,677	+685.855%
2025-04-21	3.1500	3.1900	2.9200	2.9600	-8.359%	3,153,940	+707.095%
2025-04-17	3.1900	3.2650	3.1400	3.2300	+1.254%	2,322,965	+639.628%
2025-04-16	3.1900	3.2700	3.1400	3.1900	-2.744%	2,565,460	+648.903%
2025-04-15	3.1300	3.3250	3.1101	3.2800	+4.459%	4,183,216	+628.354%
2025-04-14	3.2200	3.3225	3.0600	3.1400	-0.946%	3,722,817	+660.828%
2025-04-11	3.2400	3.2400	3.0700	3.1700	-5.655%	4,178,441	+653.628%
2025-04-10	3.3600	3.4750	3.2500	3.3600	-6.925%	4,336,646	+611.012%
2025-04-09	3.0000	3.7200	2.9900	3.6100	+18.750%	5,670,860	+561.773%
2025-04-08	3.5100	3.5100	2.9200	3.0400	-6.748%	7,110,293	+685.855%
2025-04-07	2.8050	3.5000	2.7900	3.2600	+2.839%	7,632,114	+632.822%
2025-04-04	3.1300	3.2500	2.9200	3.1700	-5.373%	5,635,268	+653.628%
2025-04-03	3.2500	3.4150	3.2000	3.3500	-6.425%	3,664,274	+613.134%
2025-04-02	3.3100	3.6350	3.3100	3.5800	+4.373%	3,651,685	+567.318%
2025-04-01	3.3600	3.4600	3.2712	3.4300	+1.479%	2,543,961	+596.501%
2025-03-31	3.2500	3.4200	3.2200	3.3800	-2.312%	3,709,098	+606.805%
2025-03-28	3.7500	3.7650	3.4300	3.4600	-6.989%	3,116,656	+590.462%
2025-03-27	3.8000	3.8000	3.6644	3.7200	-2.872%	4,519,275	+542.204%
2025-03-26	3.9900	4.0300	3.7700	3.8300	-4.010%	3,350,943	+523.760%
2025-03-25	3.9900	4.0050	3.8500	3.9900	-0.250%	4,578,831	+498.747%
2025-03-24	3.9100	4.2300	3.9000	4.0000	+5.541%	5,325,821	+497.250%
2025-03-21	3.6100	3.8350	3.1501	3.7900	-10.613%	17,242,384	+530.343%
2025-03-20	4.2100	4.3300	4.2100	4.2400	-1.852%	3,519,061	+463.443%
2025-03-19	4.1400	4.4000	4.1200	4.3200	+4.854%	2,709,480	+453.009%
2025-03-18	4.1000	4.2100	3.9900	4.1200	-1.199%	3,560,240	+479.854%
2025-03-17	4.1500	4.2400	4.0750	4.1700	+0.240%	3,243,525	+472.902%
2025-03-14	4.0900	4.2600	4.0000	4.1600	+4.786%	3,660,317	+474.279%
2025-03-13	3.9400	4.0450	3.8400	3.9700	-0.750%	2,978,564	+501.763%
2025-03-12	4.0400	4.1300	3.8800	4.0000	+4.439%	4,318,871	+497.250%
2025-03-11	3.6300	3.8900	3.5900	3.8300	+5.220%	4,353,208	+523.760%
2025-03-10	3.7900	3.8000	3.5000	3.6400	-8.543%	4,878,648	+556.319%
2025-03-07	3.9500	4.0100	3.6800	3.9800	+0.252%	4,705,276	+500.251%
2025-03-06	4.1900	4.3550	3.9400	3.9700	-9.361%	4,463,063	+501.763%
2025-03-05	4.1900	4.3900	4.0200	4.3800	+6.829%	3,199,074	+445.434%
2025-03-04	4.0600	4.2600	3.8300	4.1000	-3.529%	5,323,000	+482.683%
2025-03-03	4.7000	4.7400	4.1900	4.2500	-8.009%	3,495,837	+462.118%
2025-02-28	4.3500	4.6400	4.2700	4.6200	+2.895%	3,839,534	+417.100%
2025-02-27	4.7300	4.8600	4.4800	4.4900	-3.854%	3,438,501	+432.071%
2025-02-26	4.5100	4.8100	4.5050	4.6700	+6.378%	4,015,285	+411.563%
2025-02-25	4.5950	4.6600	4.2900	4.3900	-5.996%	4,981,005	+444.191%
2025-02-24	5.0900	5.1100	4.6500	4.6700	-6.036%	4,845,177	+411.563%
2025-02-21	5.5100	5.5600	4.9600	4.9700	-8.807%	6,134,256	+380.684%
2025-02-20	5.5600	5.7100	5.2480	5.4500	-3.197%	6,697,325	+338.349%

.dark-mode .SKt125{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKt125{ color: #333333; background-color: white; border: 2px solid #333333; }PLPlanet Labs PBCstock NYSE

PL
Planet Labs PBC
stock NYSE