Skip to main content
Planet Labs PBC (PL)
NYSE: PL · Real-Time Price · USD
32.89
-2.14 (-6.11%)
Apr 29, 2026, 10:15 AM EDT - Market open

Planet Labs PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202634.3834.9233.0833.36--4.77%658,521
Apr 28, 202634.6035.3133.7335.0335.03-1.18%6,061,735
Apr 27, 202635.4736.2333.6335.4535.450.03%7,713,151
Apr 24, 202639.1139.5035.1335.4435.44-7.44%10,394,187
Apr 23, 202639.3340.0036.3338.2938.29-2.99%11,879,244
Apr 22, 202639.5041.7138.2839.4739.473.79%12,040,076
Apr 21, 202638.2239.5337.5238.0338.031.41%10,211,087
Apr 20, 202639.1539.9136.9337.5037.50-2.55%8,843,796
Apr 17, 202639.1440.2337.8438.4838.48-3.53%11,674,587
Apr 16, 202634.9840.2334.9339.8939.8915.93%19,444,464
Apr 15, 202634.4235.1732.8134.4134.411.41%10,858,003
Apr 14, 202635.5936.4531.8833.9333.93-1.14%16,243,385
Apr 13, 202634.2335.4932.7234.3234.32-1.01%11,874,711
Apr 10, 202634.8836.3933.9534.6734.671.29%9,355,960
Apr 9, 202636.5037.1733.9434.2334.23-6.35%11,218,296
Apr 8, 202636.9038.2135.4436.5536.553.92%15,439,038
Apr 7, 202635.3835.8032.7735.1735.170.43%13,069,447
Apr 6, 202635.9236.2934.2135.0235.02-2.40%12,495,435
Apr 2, 202629.4436.0429.4435.8835.8816.83%25,188,219
Apr 1, 202629.0031.1828.5230.7130.719.87%17,087,939
Mar 31, 202628.8028.9326.2927.9527.950.22%18,467,379
Mar 30, 202630.8531.4127.2527.8927.89-9.62%15,687,797
Mar 27, 202633.9834.2430.5430.8630.86-4.75%16,046,880
Mar 26, 202634.9735.6932.1232.4032.40-8.40%14,383,611
Mar 25, 202632.4037.0531.1335.3735.3711.12%24,779,580
Mar 24, 202633.7136.0931.1131.8331.83-5.88%23,066,898
Mar 23, 202634.5034.8431.2333.8233.82-0.03%28,996,222
Mar 20, 202633.5536.2832.2633.8333.8325.48%62,612,969
Mar 19, 202624.2527.2623.9426.9626.968.67%20,301,298
Mar 18, 202626.5027.0824.7624.8124.81-8.38%14,072,746
Mar 17, 202624.8527.0924.4027.0827.0810.08%11,617,942
Mar 16, 202625.1325.5023.6624.6024.60-0.77%10,451,712
Mar 13, 202624.9826.0324.3124.7924.79-0.72%7,432,700
Mar 12, 202625.9726.0624.2824.9724.97-1.85%9,394,039
Mar 11, 202625.3426.9224.9425.4425.440.16%8,150,251
Mar 10, 202625.8226.4725.2025.4025.40-1.63%8,155,660
Mar 9, 202624.8426.0924.4525.8225.822.14%10,823,983
Mar 6, 202623.8927.5723.8525.2825.282.81%14,062,470
Mar 5, 202625.5026.2423.5124.5924.59-5.42%9,341,108
Mar 4, 202625.6026.5125.0726.0026.002.77%8,629,144
Mar 3, 202626.1126.4424.3825.3025.30-4.02%11,481,819
Mar 2, 202623.7226.9323.7226.3626.369.20%10,559,582
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