Planet Labs PBC (PL)
NYSE: PL
· Real-Time Price · USD
6.75
-0.07 (-1.03%)
At close: Aug 15, 2025, 12:49 PM
PL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.60 | 6.98 | 6.50 | 6.82 | 6.82 | 1.19% | 6,020,566 |
| 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% | 4,692,800 |
| Aug 8, 2025 | 6.37 | 6.56 | 6.27 | 6.40 | 6.40 | 2.07% | 6,790,200 |
| Aug 7, 2025 | 6.34 | 6.48 | 6.16 | 6.27 | 6.27 | -0.79% | 4,402,200 |
| 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% | 5,447,100 |
| 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% | 4,933,000 |
| Jul 29, 2025 | 6.47 | 6.52 | 6.05 | 6.19 | 6.19 | -2.67% | 5,052,000 |
| Jul 28, 2025 | 6.67 | 6.69 | 6.32 | 6.36 | 6.36 | -4.36% | 5,526,600 |
| 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% | 4,577,700 |
| Jul 23, 2025 | 6.59 | 6.87 | 6.56 | 6.86 | 6.86 | 3.94% | 6,929,900 |
| Jul 22, 2025 | 6.98 | 6.98 | 6.47 | 6.60 | 6.60 | -6.12% | 8,596,400 |
| Jul 21, 2025 | 7.00 | 7.25 | 6.84 | 7.03 | 7.03 | 3.53% | 14,576,100 |
| Jul 18, 2025 | 6.63 | 6.80 | 6.47 | 6.79 | 6.79 | 2.41% | 8,332,000 |