Skip to main content
Planet Labs PBC (PL)
NYSE: PL · Real-Time Price · USD
24.14
-1.46 (-5.70%)
At close: Feb 27, 2026, 4:00 PM EST
24.07
-0.07 (-0.29%)
After-hours: Feb 27, 2026, 7:59 PM EST

Planet Labs PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.5824.8422.7824.1424.14-5.70%9,196,288
Feb 26, 202624.5025.6924.0725.6025.603.94%7,665,450
Feb 25, 202625.3025.8124.4924.6324.63-0.32%8,059,702
Feb 24, 202623.2524.8122.3524.7124.713.91%7,398,652
Feb 23, 202623.4024.7123.2323.7823.78-0.50%6,711,100
Feb 20, 202624.7425.6923.5123.9023.90-4.82%10,711,919
Feb 19, 202623.0225.1122.4625.1125.115.77%10,740,256
Feb 18, 202622.4024.6022.2423.7423.746.89%9,947,421
Feb 17, 202622.0022.7921.5022.2122.21-0.94%5,516,096
Feb 13, 202621.5022.9321.1322.4222.425.26%6,453,110
Feb 12, 202621.5721.9119.9821.3021.30-1.62%13,313,020
Feb 11, 202623.5323.5320.9121.6521.65-5.00%7,992,278
Feb 10, 202623.8723.9822.7122.7922.79-5.12%7,584,036
Feb 9, 202621.9624.1021.6524.0224.027.91%10,565,711
Feb 6, 202621.0422.2820.8122.2622.268.96%9,409,977
Feb 5, 202621.0021.5420.1520.4320.43-6.16%11,070,490
Feb 4, 202624.0024.0020.5921.7721.77-9.10%12,148,360
Feb 3, 202623.9823.9922.9123.9523.954.81%9,566,774
Feb 2, 202624.8925.7722.4722.8522.85-8.49%14,871,863
Jan 30, 202625.7227.2524.4524.9724.97-5.24%15,415,342
Jan 29, 202627.7027.7025.5526.3526.35-5.49%10,317,243
Jan 28, 202628.0528.4026.8127.8827.88-0.68%12,695,069
Jan 27, 202626.0828.7026.0628.0728.078.50%14,543,564
Jan 26, 202626.6026.7025.2225.8725.87-3.97%12,509,906
Jan 23, 202626.0127.7325.1826.9426.943.38%14,780,237
Jan 22, 202626.7526.9225.1426.0626.06-1.21%14,505,771
Jan 21, 202628.5028.6725.1326.3826.38-5.79%19,240,436
Jan 20, 202627.5929.7227.4428.0028.00-2.71%16,270,634
Jan 16, 202628.4530.9028.3628.7828.781.77%19,886,035
Jan 15, 202626.8129.3826.2628.2828.285.80%21,658,396
Jan 14, 202625.5026.7725.0026.7326.735.57%14,153,216
Jan 13, 202626.2626.5925.1225.3225.32-0.47%16,542,923
Jan 12, 202623.3025.5623.1625.4425.4412.02%18,128,446
Jan 9, 202622.6023.7821.8122.7122.711.20%13,894,021
Jan 8, 202622.8523.6022.0922.4422.44-0.75%12,518,916
Jan 7, 202621.7222.8621.4122.6122.613.53%11,194,360
Jan 6, 202621.5022.0820.9721.8421.842.10%10,772,904
Jan 5, 202620.7021.4419.4921.3921.394.80%13,671,706
Jan 2, 202619.8620.8118.9720.4120.413.50%10,439,774
Dec 31, 202519.7520.3019.6319.7219.72-0.10%7,802,179
Dec 30, 202520.0320.2419.4419.7419.74-0.65%7,483,063
Dec 29, 202518.8720.1518.7619.8719.872.63%9,644,998
Dec 26, 202520.3020.3419.0419.3619.36-4.72%7,732,720
Dec 24, 202520.7320.9320.1120.3220.32-1.98%3,682,626
Dec 23, 202519.8020.9919.6020.7320.730.63%13,653,490
Dec 22, 202519.7820.7619.6120.6020.607.40%16,094,336
Dec 19, 202517.9919.8317.9919.1819.189.66%23,046,058
Dec 18, 202517.0417.9517.0417.4917.496.19%9,275,758
Dec 17, 202518.1818.5516.4316.4716.47-7.89%13,760,123
Dec 16, 202517.6518.2816.9317.8817.88-0.94%14,143,654
Dec 15, 202518.8119.6917.6418.0518.05-1.04%18,497,347
Dec 12, 202518.4419.1017.3718.2418.244.41%31,327,291
Dec 11, 202515.7917.9815.0117.4717.4735.01%58,974,671
Dec 10, 202512.8013.2412.5812.9412.940.78%17,700,075
Dec 9, 202512.6213.0012.5612.8412.84-0.85%5,872,544
Dec 8, 202513.1813.2312.6212.9512.951.41%7,012,261
Dec 5, 202512.7612.8812.5112.7712.77-1.31%5,322,840
Dec 4, 202511.9513.2011.9312.9412.947.74%9,919,229
Dec 3, 202511.8312.1911.7412.0112.012.04%5,612,662
Dec 2, 202511.8812.2611.6711.7711.770.60%5,645,474
Dec 1, 202511.6011.8211.4011.7011.70-1.68%4,982,226
Nov 28, 202511.9112.0111.7211.9011.901.54%2,046,819
Nov 26, 202511.7712.0211.6311.7211.72-0.09%4,688,187
Nov 25, 202511.5111.8711.2611.7311.731.65%4,527,107
Nov 24, 202511.3511.6611.2611.5411.543.41%6,034,398
Nov 21, 202511.2411.5010.5211.1611.16-0.62%11,250,912
Nov 20, 202512.2012.5011.0911.2311.23-4.75%10,283,080
Nov 19, 202511.4612.4811.4011.7911.792.97%7,431,480
Nov 18, 202511.0411.8910.9711.4511.452.14%8,449,415
Nov 17, 202511.1811.6110.8811.2111.21-1.67%7,325,524
Nov 14, 202511.0011.8510.7311.4011.40-0.09%9,106,403
Nov 13, 202512.2712.4111.0511.4111.41-8.28%10,882,953
Nov 12, 202512.6312.9012.3312.4412.44-0.24%5,990,838
Nov 11, 202513.2013.3712.2812.4712.47-6.87%8,585,239
Nov 10, 202513.2313.8012.9213.3913.394.53%10,943,870
Nov 7, 202512.1112.8311.9312.8112.812.81%6,879,019
Nov 6, 202513.0113.0212.0712.4612.46-5.96%9,772,941
Nov 5, 202512.8413.3512.5313.2513.254.33%6,718,018
Nov 4, 202512.7313.5212.4612.7012.70-3.71%9,895,234
Nov 3, 202513.3313.3812.7313.1913.19-1.93%6,522,066
Oct 31, 202512.8913.7312.8913.4513.454.59%8,672,483
Oct 30, 202512.7413.2012.5312.8612.86-0.31%6,048,143
Oct 29, 202512.9613.3412.7712.9012.900.47%6,691,988
Oct 28, 202513.4013.4712.7812.8412.84-3.53%6,461,820
Oct 27, 202513.9513.9613.2713.3113.31-2.20%6,607,274
Oct 24, 202513.3013.7213.1413.6113.615.10%7,294,059
Oct 23, 202512.6313.3112.5912.9512.953.60%7,062,337
Oct 22, 202512.7513.0511.9712.5012.50-3.18%12,319,584
Oct 21, 202513.1813.3412.8112.9112.91-4.79%7,543,190
Oct 20, 202514.0214.4113.5013.5613.563.43%9,701,405
Oct 17, 202513.0013.5812.5713.1113.11-0.91%13,601,544
Oct 16, 202515.4715.5613.1213.2313.23-12.33%18,607,277
Oct 15, 202515.4515.6714.8515.0915.092.10%11,494,741
Oct 14, 202515.0015.2514.5514.7814.78-3.08%13,581,023
Oct 13, 202515.2115.9515.1615.2515.253.74%11,235,981
Oct 10, 202515.8616.0514.5614.7014.70-6.13%19,306,378
Oct 9, 202515.5915.8015.0815.6615.660.38%10,681,094
Oct 8, 202516.5516.7815.2615.6015.60-0.51%15,536,412
Oct 7, 202515.0016.0114.7815.6815.682.89%16,764,443
Oct 6, 202515.8015.8915.1915.2415.24-0.46%17,077,852