Planet Labs PBC (PL)
NYSE: PL · Real-Time Price · USD
12.77
-0.17 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
12.88
+0.11 (0.86%)
After-hours: Dec 5, 2025, 7:56 PM EST
Planet Labs PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.76 | 12.88 | 12.51 | 12.77 | 12.77 | -1.31% | 5,303,243 |
| Dec 4, 2025 | 11.95 | 13.20 | 11.93 | 12.94 | 12.94 | 7.74% | 9,899,361 |
| Dec 3, 2025 | 11.83 | 12.19 | 11.74 | 12.01 | 12.01 | 2.04% | 5,603,218 |
| Dec 2, 2025 | 11.88 | 12.26 | 11.67 | 11.77 | 11.77 | 0.60% | 5,616,631 |
| Dec 1, 2025 | 11.60 | 11.82 | 11.40 | 11.70 | 11.70 | -1.68% | 4,970,987 |
| Nov 28, 2025 | 11.91 | 12.01 | 11.72 | 11.90 | 11.90 | 1.54% | 2,016,690 |
| Nov 26, 2025 | 11.77 | 12.02 | 11.63 | 11.72 | 11.72 | -0.09% | 4,680,080 |
| Nov 25, 2025 | 11.51 | 11.87 | 11.26 | 11.73 | 11.73 | 1.65% | 4,515,913 |
| Nov 24, 2025 | 11.35 | 11.66 | 11.26 | 11.54 | 11.54 | 3.41% | 6,000,605 |
| Nov 21, 2025 | 11.24 | 11.50 | 10.52 | 11.16 | 11.16 | -0.62% | 11,238,267 |
| Nov 20, 2025 | 12.20 | 12.50 | 11.09 | 11.23 | 11.23 | -4.75% | 10,276,098 |
| Nov 19, 2025 | 11.46 | 12.48 | 11.40 | 11.79 | 11.79 | 2.97% | 7,431,480 |
| Nov 18, 2025 | 11.04 | 11.89 | 10.97 | 11.45 | 11.45 | 2.14% | 8,449,415 |
| Nov 17, 2025 | 11.18 | 11.61 | 10.88 | 11.21 | 11.21 | -1.67% | 7,325,524 |
| Nov 14, 2025 | 11.00 | 11.85 | 10.73 | 11.40 | 11.40 | -0.09% | 9,106,403 |
| Nov 13, 2025 | 12.27 | 12.41 | 11.05 | 11.41 | 11.41 | -8.28% | 10,882,953 |
| Nov 12, 2025 | 12.63 | 12.90 | 12.33 | 12.44 | 12.44 | -0.24% | 5,990,838 |
| Nov 11, 2025 | 13.20 | 13.37 | 12.28 | 12.47 | 12.47 | -6.87% | 8,585,239 |
| Nov 10, 2025 | 13.23 | 13.80 | 12.92 | 13.39 | 13.39 | 4.53% | 10,943,870 |
| Nov 7, 2025 | 12.11 | 12.83 | 11.93 | 12.81 | 12.81 | 2.81% | 6,879,019 |
| Nov 6, 2025 | 13.01 | 13.02 | 12.07 | 12.46 | 12.46 | -5.96% | 9,772,941 |
| Nov 5, 2025 | 12.84 | 13.35 | 12.53 | 13.25 | 13.25 | 4.33% | 6,718,018 |
| Nov 4, 2025 | 12.73 | 13.52 | 12.46 | 12.70 | 12.70 | -3.71% | 9,895,234 |
| Nov 3, 2025 | 13.33 | 13.38 | 12.73 | 13.19 | 13.19 | -1.93% | 6,522,066 |
| Oct 31, 2025 | 12.89 | 13.73 | 12.89 | 13.45 | 13.45 | 4.59% | 8,672,483 |
| Oct 30, 2025 | 12.74 | 13.20 | 12.53 | 12.86 | 12.86 | -0.31% | 6,048,143 |
| Oct 29, 2025 | 12.96 | 13.34 | 12.77 | 12.90 | 12.90 | 0.47% | 6,691,988 |
| Oct 28, 2025 | 13.40 | 13.47 | 12.78 | 12.84 | 12.84 | -3.53% | 6,461,820 |
| Oct 27, 2025 | 13.95 | 13.96 | 13.27 | 13.31 | 13.31 | -2.20% | 6,607,274 |
| Oct 24, 2025 | 13.30 | 13.72 | 13.14 | 13.61 | 13.61 | 5.10% | 7,294,059 |
| Oct 23, 2025 | 12.63 | 13.31 | 12.59 | 12.95 | 12.95 | 3.60% | 7,062,337 |
| Oct 22, 2025 | 12.75 | 13.05 | 11.97 | 12.50 | 12.50 | -3.18% | 12,319,584 |
| Oct 21, 2025 | 13.18 | 13.34 | 12.81 | 12.91 | 12.91 | -4.79% | 7,543,190 |
| Oct 20, 2025 | 14.02 | 14.41 | 13.50 | 13.56 | 13.56 | 3.43% | 9,701,405 |
| Oct 17, 2025 | 13.00 | 13.58 | 12.57 | 13.11 | 13.11 | -0.91% | 13,601,544 |
| Oct 16, 2025 | 15.47 | 15.56 | 13.12 | 13.23 | 13.23 | -12.33% | 18,607,277 |
| Oct 15, 2025 | 15.45 | 15.67 | 14.85 | 15.09 | 15.09 | 2.10% | 11,494,741 |
| Oct 14, 2025 | 15.00 | 15.25 | 14.55 | 14.78 | 14.78 | -3.08% | 13,581,023 |
| Oct 13, 2025 | 15.21 | 15.95 | 15.16 | 15.25 | 15.25 | 3.74% | 11,235,981 |
| Oct 10, 2025 | 15.86 | 16.05 | 14.56 | 14.70 | 14.70 | -6.13% | 19,306,378 |
| Oct 9, 2025 | 15.59 | 15.80 | 15.08 | 15.66 | 15.66 | 0.38% | 10,681,094 |
| Oct 8, 2025 | 16.55 | 16.78 | 15.26 | 15.60 | 15.60 | -0.51% | 15,536,412 |
| Oct 7, 2025 | 15.00 | 16.01 | 14.78 | 15.68 | 15.68 | 2.89% | 16,764,443 |
| Oct 6, 2025 | 15.80 | 15.89 | 15.19 | 15.24 | 15.24 | -0.46% | 17,077,852 |
| Oct 3, 2025 | 14.95 | 15.50 | 14.76 | 15.31 | 15.31 | 3.10% | 18,155,291 |
| Oct 2, 2025 | 14.36 | 15.11 | 14.08 | 14.85 | 14.85 | 7.84% | 21,246,665 |
| Oct 1, 2025 | 12.84 | 14.02 | 12.60 | 13.77 | 13.77 | 6.09% | 17,926,978 |
| Sep 30, 2025 | 12.70 | 13.06 | 12.12 | 12.98 | 12.98 | 1.49% | 17,939,360 |
| Sep 29, 2025 | 12.39 | 13.00 | 12.36 | 12.79 | 12.79 | 4.84% | 17,484,323 |
| Sep 26, 2025 | 11.86 | 12.33 | 11.76 | 12.20 | 12.20 | 2.01% | 10,358,844 |
| Sep 25, 2025 | 11.50 | 12.28 | 11.42 | 11.96 | 11.96 | 0.25% | 12,749,219 |
| Sep 24, 2025 | 12.14 | 12.23 | 11.67 | 11.93 | 11.93 | -1.00% | 11,956,683 |
| Sep 23, 2025 | 11.24 | 12.13 | 11.07 | 12.05 | 12.05 | 8.46% | 14,718,969 |
| Sep 22, 2025 | 10.86 | 11.15 | 10.72 | 11.11 | 11.11 | - | 10,118,831 |
| Sep 19, 2025 | 10.66 | 11.41 | 10.62 | 11.11 | 11.11 | 4.71% | 21,936,211 |
| Sep 18, 2025 | 10.48 | 10.71 | 10.22 | 10.61 | 10.61 | 3.71% | 10,558,180 |
| Sep 17, 2025 | 9.75 | 10.40 | 9.68 | 10.23 | 10.23 | 4.92% | 12,872,250 |
| Sep 16, 2025 | 9.86 | 9.98 | 9.66 | 9.75 | 9.75 | -1.12% | 7,932,096 |
| Sep 15, 2025 | 9.97 | 10.11 | 9.49 | 9.86 | 9.86 | 0.82% | 11,072,109 |
| Sep 12, 2025 | 9.62 | 9.79 | 9.39 | 9.78 | 9.78 | 1.14% | 14,954,211 |
| Sep 11, 2025 | 9.19 | 10.08 | 9.13 | 9.67 | 9.67 | 7.80% | 26,479,166 |
| Sep 10, 2025 | 9.20 | 9.35 | 8.60 | 8.97 | 8.97 | -0.55% | 32,549,844 |
| Sep 9, 2025 | 8.64 | 9.56 | 8.51 | 9.02 | 9.02 | -6.63% | 43,488,110 |
| Sep 8, 2025 | 7.71 | 9.71 | 7.29 | 9.66 | 9.66 | 47.93% | 64,238,873 |
| Sep 5, 2025 | 6.61 | 6.65 | 6.26 | 6.53 | 6.53 | 1.08% | 8,951,303 |
| Sep 4, 2025 | 6.55 | 6.55 | 6.29 | 6.46 | 6.46 | 0.31% | 7,159,758 |
| Sep 3, 2025 | 6.76 | 6.76 | 6.43 | 6.44 | 6.44 | -3.16% | 7,154,765 |
| Sep 2, 2025 | 6.76 | 6.79 | 6.41 | 6.65 | 6.65 | -6.21% | 9,985,502 |
| Aug 29, 2025 | 7.14 | 7.16 | 6.79 | 7.09 | 7.09 | -1.66% | 6,413,917 |
| Aug 28, 2025 | 7.12 | 7.38 | 6.96 | 7.21 | 7.21 | 1.84% | 7,811,811 |
| Aug 27, 2025 | 6.98 | 7.14 | 6.85 | 7.08 | 7.08 | 1.43% | 5,354,627 |
| Aug 26, 2025 | 7.03 | 7.24 | 6.95 | 6.98 | 6.98 | -1.13% | 5,637,960 |
| Aug 25, 2025 | 6.78 | 7.21 | 6.73 | 7.06 | 7.06 | 3.82% | 9,365,260 |
| Aug 22, 2025 | 6.49 | 6.84 | 6.37 | 6.80 | 6.80 | 4.94% | 5,216,290 |
| Aug 21, 2025 | 6.35 | 6.48 | 6.34 | 6.48 | 6.48 | 0.78% | 3,640,587 |
| Aug 20, 2025 | 6.34 | 6.44 | 6.10 | 6.43 | 6.43 | 0.78% | 4,658,358 |
| Aug 19, 2025 | 6.77 | 6.80 | 6.37 | 6.38 | 6.38 | -6.73% | 5,864,593 |
| Aug 18, 2025 | 6.80 | 7.03 | 6.64 | 6.84 | 6.84 | 0.88% | 5,669,599 |
| Aug 15, 2025 | 6.84 | 6.86 | 6.52 | 6.78 | 6.78 | -0.59% | 5,268,042 |
| Aug 14, 2025 | 6.60 | 6.98 | 6.50 | 6.82 | 6.82 | 1.19% | 6,072,433 |
| Aug 13, 2025 | 6.80 | 6.88 | 6.50 | 6.74 | 6.74 | 1.35% | 5,946,312 |
| Aug 12, 2025 | 6.43 | 6.70 | 6.35 | 6.65 | 6.65 | 3.58% | 5,588,460 |
| Aug 11, 2025 | 6.36 | 6.54 | 6.27 | 6.42 | 6.42 | 0.31% | 4,692,769 |
| Aug 8, 2025 | 6.37 | 6.56 | 6.27 | 6.40 | 6.40 | 2.07% | 6,790,172 |
| Aug 7, 2025 | 6.34 | 6.48 | 6.16 | 6.27 | 6.27 | -0.79% | 4,402,194 |
| Aug 6, 2025 | 6.38 | 6.43 | 6.27 | 6.32 | 6.32 | -1.10% | 2,914,617 |
| Aug 5, 2025 | 6.64 | 6.74 | 6.29 | 6.39 | 6.39 | -2.29% | 5,000,345 |
| Aug 4, 2025 | 6.25 | 6.57 | 6.24 | 6.54 | 6.54 | 5.83% | 5,447,075 |
| Aug 1, 2025 | 6.00 | 6.31 | 5.87 | 6.18 | 6.18 | -1.12% | 6,299,549 |
| Jul 31, 2025 | 6.32 | 6.51 | 6.18 | 6.25 | 6.25 | -0.48% | 4,271,412 |
| Jul 30, 2025 | 6.25 | 6.41 | 6.17 | 6.28 | 6.28 | 1.45% | 4,932,974 |
| Jul 29, 2025 | 6.47 | 6.52 | 6.05 | 6.19 | 6.19 | -2.67% | 5,051,974 |
| Jul 28, 2025 | 6.67 | 6.69 | 6.32 | 6.36 | 6.36 | -4.36% | 5,526,566 |
| Jul 25, 2025 | 6.93 | 7.16 | 6.61 | 6.65 | 6.65 | -2.78% | 5,460,400 |
| Jul 24, 2025 | 6.86 | 6.97 | 6.72 | 6.84 | 6.84 | -0.29% | 4,577,668 |
| Jul 23, 2025 | 6.59 | 6.87 | 6.56 | 6.86 | 6.86 | 3.94% | 6,929,884 |
| Jul 22, 2025 | 6.98 | 6.98 | 6.47 | 6.60 | 6.60 | -6.12% | 8,596,359 |
| Jul 21, 2025 | 7.00 | 7.25 | 6.84 | 7.03 | 7.03 | 3.53% | 14,576,071 |
| Jul 18, 2025 | 6.63 | 6.80 | 6.47 | 6.79 | 6.79 | 2.41% | 8,331,987 |
| Jul 17, 2025 | 6.63 | 6.89 | 6.61 | 6.63 | 6.63 | 2.79% | 8,268,472 |