Planet Labs PBC (PL)
4.96
-0.49 (-8.99%)
At close: Feb 21, 2025, 3:59 PM
4.99
0.50%
After-hours: Feb 21, 2025, 05:34 PM EST
PL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.56 | 5.71 | 5.25 | 5.45 | -0.18 | -3.20% | 6,712,533 |
| Feb 19, 2025 | 6.11 | 6.18 | 5.63 | 5.63 | -0.56 | -9.05% | 5,902,910 |
| Feb 18, 2025 | 6.11 | 6.38 | 6.09 | 6.19 | 0.13 | 2.15% | 6,880,635 |
| Feb 14, 2025 | 6.28 | 6.60 | 5.85 | 6.06 | -0.18 | -2.88% | 5,424,517 |
| Feb 13, 2025 | 6.17 | 6.26 | 6.05 | 6.24 | 0.13 | 2.13% | 3,448,500 |
| Feb 12, 2025 | 6.10 | 6.37 | 6.07 | 6.11 | -0.08 | -1.29% | 4,858,127 |
| Feb 11, 2025 | 6.30 | 6.42 | 6.07 | 6.19 | -0.30 | -4.62% | 4,888,800 |
| Feb 10, 2025 | 6.01 | 6.71 | 5.91 | 6.49 | 0.49 | 8.17% | 9,620,530 |
| Feb 7, 2025 | 6.16 | 6.27 | 5.94 | 6.00 | -0.18 | -2.91% | 6,072,224 |
| Feb 6, 2025 | 6.37 | 6.54 | 6.16 | 6.18 | -0.19 | -2.98% | 5,336,100 |
| Feb 5, 2025 | 6.47 | 6.55 | 6.22 | 6.37 | -0.08 | -1.24% | 6,442,115 |
| Feb 4, 2025 | 6.10 | 6.55 | 6.07 | 6.45 | 0.33 | 5.39% | 9,515,228 |
| Feb 3, 2025 | 5.75 | 6.21 | 5.71 | 6.12 | 0.02 | 0.33% | 7,410,400 |
| Jan 31, 2025 | 5.86 | 6.36 | 5.78 | 6.10 | 0.28 | 4.81% | 11,082,736 |
| Jan 30, 2025 | 5.73 | 6.25 | 5.50 | 5.82 | 0.27 | 4.86% | 12,573,624 |
| Jan 29, 2025 | 6.25 | 6.25 | 5.18 | 5.55 | 0.09 | 1.65% | 24,549,200 |
| Jan 28, 2025 | 5.19 | 5.51 | 5.01 | 5.46 | 0.31 | 6.02% | 7,539,719 |
| Jan 27, 2025 | 5.16 | 5.28 | 4.92 | 5.15 | -0.29 | -5.33% | 9,033,300 |
| Jan 24, 2025 | 4.85 | 5.55 | 4.81 | 5.44 | 0.70 | 14.77% | 14,452,900 |
| Jan 23, 2025 | 4.40 | 4.75 | 4.19 | 4.74 | 0.30 | 6.76% | 6,766,227 |
| Jan 22, 2025 | 4.65 | 4.67 | 4.41 | 4.44 | -0.23 | -4.93% | 4,843,036 |
| Jan 21, 2025 | 4.17 | 4.75 | 4.14 | 4.67 | 0.85 | 22.25% | 9,623,700 |
| Jan 17, 2025 | 3.86 | 4.02 | 3.81 | 3.82 | 0.01 | 0.26% | 2,235,900 |
| Jan 16, 2025 | 3.86 | 3.93 | 3.76 | 3.81 | -0.02 | -0.52% | 2,495,244 |
| Jan 15, 2025 | 3.97 | 4.03 | 3.82 | 3.83 | 0.10 | 2.68% | 2,793,900 |
| Jan 14, 2025 | 3.68 | 3.84 | 3.65 | 3.73 | 0.16 | 4.48% | 2,376,845 |
| Jan 13, 2025 | 3.60 | 3.72 | 3.54 | 3.57 | -0.14 | -3.77% | 2,630,402 |
| Jan 10, 2025 | 3.80 | 3.80 | 3.66 | 3.71 | -0.17 | -4.38% | 2,819,442 |
| Jan 8, 2025 | 4.02 | 4.07 | 3.82 | 3.88 | -0.23 | -5.60% | 3,245,700 |
| Jan 7, 2025 | 4.42 | 4.43 | 4.08 | 4.11 | -0.25 | -5.73% | 3,586,017 |
| Jan 6, 2025 | 4.37 | 4.59 | 4.26 | 4.36 | 0.14 | 3.32% | 4,595,333 |
| Jan 3, 2025 | 4.00 | 4.24 | 3.99 | 4.22 | 0.25 | 6.30% | 2,724,000 |
| Jan 2, 2025 | 4.09 | 4.16 | 3.91 | 3.97 | -0.07 | -1.73% | 3,689,400 |
| Dec 31, 2024 | 4.28 | 4.28 | 4.04 | 4.04 | -0.17 | -4.04% | 2,902,200 |
| Dec 30, 2024 | 4.25 | 4.29 | 4.02 | 4.21 | -0.17 | -3.88% | 5,134,924 |
| Dec 27, 2024 | 4.55 | 4.60 | 4.27 | 4.38 | -0.14 | -3.10% | 4,530,130 |
| Dec 26, 2024 | 4.14 | 4.68 | 4.14 | 4.52 | 0.38 | 9.18% | 7,944,218 |
| Dec 24, 2024 | 4.07 | 4.14 | 3.95 | 4.14 | 0.12 | 2.99% | 2,370,726 |
| Dec 23, 2024 | 4.05 | 4.08 | 3.88 | 4.02 | -0.02 | -0.50% | 3,003,012 |
| Dec 20, 2024 | 3.71 | 4.20 | 3.67 | 4.04 | 0.16 | 4.12% | 15,403,500 |
| Dec 19, 2024 | 3.96 | 3.99 | 3.76 | 3.88 | 0.01 | 0.26% | 4,620,000 |
| Dec 18, 2024 | 4.23 | 4.35 | 3.82 | 3.87 | -0.33 | -7.86% | 6,601,600 |
| Dec 17, 2024 | 4.23 | 4.29 | 4.10 | 4.20 | -0.13 | -3.00% | 4,173,000 |
| Dec 16, 2024 | 4.02 | 4.40 | 3.92 | 4.33 | 0.32 | 7.98% | 5,921,014 |
| Dec 13, 2024 | 3.93 | 4.07 | 3.88 | 4.01 | 0.12 | 3.08% | 3,234,047 |
| Dec 12, 2024 | 3.81 | 4.10 | 3.75 | 3.89 | -0.06 | -1.52% | 4,017,800 |
| Dec 11, 2024 | 3.91 | 3.98 | 3.54 | 3.95 | 0.08 | 2.07% | 5,627,422 |
| Dec 10, 2024 | 3.64 | 3.96 | 3.47 | 3.87 | -0.17 | -4.21% | 8,127,324 |
| Dec 9, 2024 | 4.44 | 4.50 | 3.95 | 4.04 | -0.12 | -2.88% | 10,458,000 |
| Dec 6, 2024 | 4.19 | 4.30 | 4.05 | 4.16 | 0.07 | 1.71% | 4,684,007 |