Planet Labs PBC (PL)
NYSE: PL
· Real-Time Price · USD
6.55
0.09 (1.39%)
At close: Sep 05, 2025, 3:59 PM
6.70
2.29%
After-hours: Sep 05, 2025, 08:00 PM EDT
PL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.61 | 6.65 | 6.26 | 6.53 | 6.53 | 1.08% | 8,772,285 |
| 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 |
| 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% | 5,638,000 |
| Aug 25, 2025 | 6.78 | 7.21 | 6.73 | 7.06 | 7.06 | 3.82% | 9,365,300 |
| Aug 22, 2025 | 6.49 | 6.84 | 6.37 | 6.80 | 6.80 | 4.94% | 5,216,300 |
| Aug 21, 2025 | 6.35 | 6.48 | 6.34 | 6.48 | 6.48 | 0.78% | 3,640,600 |
| Aug 20, 2025 | 6.34 | 6.44 | 6.10 | 6.43 | 6.43 | 0.78% | 4,658,400 |
| Aug 19, 2025 | 6.77 | 6.80 | 6.37 | 6.38 | 6.38 | -6.73% | 5,864,600 |
| Aug 18, 2025 | 6.80 | 7.03 | 6.64 | 6.84 | 6.84 | 0.88% | 5,669,600 |
| 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% | 4,692,800 |
| Aug 8, 2025 | 6.37 | 6.56 | 6.27 | 6.40 | 6.40 | 2.07% | 6,790,200 |