Planet Labs PBC (PL)
NYSE: PL
· Real-Time Price · USD
12.20
0.24 (2.01%)
At close: Sep 26, 2025, 3:59 PM
12.01
-1.56%
After-hours: Sep 26, 2025, 07:56 PM EDT
PL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.86 | 12.33 | 11.76 | 12.20 | 12.20 | 2.01% | 10,303,605 |
| 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% | 11,956,700 |
| Sep 23, 2025 | 11.24 | 12.13 | 11.07 | 12.05 | 12.05 | 8.46% | 14,719,000 |
| Sep 22, 2025 | 10.86 | 11.15 | 10.72 | 11.11 | 11.11 | 0.00% | 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% | 10,558,200 |
| Sep 17, 2025 | 9.75 | 10.40 | 9.68 | 10.23 | 10.23 | 4.92% | 12,872,300 |
| Sep 16, 2025 | 9.86 | 9.98 | 9.66 | 9.75 | 9.75 | -1.12% | 7,932,100 |
| 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% | 26,479,200 |
| 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% | 64,238,900 |
| 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% | 7,159,800 |
| Sep 3, 2025 | 6.76 | 6.76 | 6.43 | 6.44 | 6.44 | -3.16% | 7,154,800 |
| 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 |