Planet Labs PBC (PL)
NYSE: PL · Real-Time Price · USD
6.78
-0.04 (-0.59%)
At close: Aug 15, 2025, 4:00 PM
6.79
+0.01 (0.15%)
After-hours: Aug 15, 2025, 6:12 PM EDT
Planet Labs PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.79 | 6.85 | 6.53 | 6.79 | - | -0.51% | 4,913,686 |
| 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% | 4,692,769 |
| Aug 8, 2025 | 6.37 | 6.56 | 6.27 | 6.40 | 6.40 | 2.07% | 6,790,172 |
| Aug 7, 2025 | 6.34 | 6.48 | 6.16 | 6.27 | 6.27 | -0.79% | 4,402,194 |
| 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% | 5,447,075 |
| 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% | 4,932,974 |
| Jul 29, 2025 | 6.47 | 6.52 | 6.05 | 6.19 | 6.19 | -2.67% | 5,051,974 |
| Jul 28, 2025 | 6.67 | 6.69 | 6.32 | 6.36 | 6.36 | -4.36% | 5,526,566 |
| 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% | 4,577,668 |
| Jul 23, 2025 | 6.59 | 6.87 | 6.56 | 6.86 | 6.86 | 3.94% | 6,929,884 |
| Jul 22, 2025 | 6.98 | 6.98 | 6.47 | 6.60 | 6.60 | -6.12% | 8,596,359 |
| Jul 21, 2025 | 7.00 | 7.25 | 6.84 | 7.03 | 7.03 | 3.53% | 14,576,071 |
| Jul 18, 2025 | 6.63 | 6.80 | 6.47 | 6.79 | 6.79 | 2.41% | 8,331,987 |
| Jul 17, 2025 | 6.63 | 6.89 | 6.61 | 6.63 | 6.63 | 2.79% | 8,268,472 |
| Jul 16, 2025 | 6.45 | 6.54 | 6.22 | 6.45 | 6.45 | 0.31% | 6,094,652 |
| Jul 15, 2025 | 6.23 | 6.65 | 6.20 | 6.43 | 6.43 | 3.71% | 9,159,422 |
| Jul 14, 2025 | 6.11 | 6.29 | 6.02 | 6.20 | 6.20 | 0.98% | 8,887,973 |
| Jul 11, 2025 | 6.51 | 6.54 | 6.12 | 6.14 | 6.14 | -6.97% | 9,138,909 |
| Jul 10, 2025 | 6.82 | 6.95 | 6.60 | 6.60 | 6.60 | -3.65% | 6,369,572 |
| Jul 9, 2025 | 6.99 | 7.13 | 6.70 | 6.85 | 6.85 | -1.15% | 7,649,457 |
| Jul 8, 2025 | 6.96 | 7.15 | 6.72 | 6.93 | 6.93 | 1.46% | 14,810,760 |
| Jul 7, 2025 | 6.81 | 6.91 | 6.43 | 6.83 | 6.83 | -0.29% | 8,541,415 |
| Jul 3, 2025 | 6.10 | 6.97 | 6.08 | 6.85 | 6.85 | 11.56% | 15,391,894 |
| Jul 2, 2025 | 6.17 | 6.23 | 5.92 | 6.14 | 6.14 | -0.32% | 11,868,120 |
| Jul 1, 2025 | 7.13 | 7.72 | 6.10 | 6.16 | 6.16 | 0.98% | 43,956,027 |
| Jun 30, 2025 | 6.15 | 6.23 | 5.98 | 6.10 | 6.10 | 0.49% | 12,979,317 |
| Jun 27, 2025 | 6.11 | 6.60 | 5.91 | 6.07 | 6.07 | 0.17% | 26,495,081 |
| Jun 26, 2025 | 5.54 | 6.10 | 5.52 | 6.06 | 6.06 | 11.81% | 14,505,117 |
| Jun 25, 2025 | 5.73 | 5.74 | 5.42 | 5.42 | 5.42 | -2.69% | 5,399,554 |
| Jun 24, 2025 | 5.50 | 5.64 | 5.41 | 5.57 | 5.57 | 5.09% | 6,585,751 |
| Jun 23, 2025 | 4.97 | 5.37 | 4.90 | 5.30 | 5.30 | 5.37% | 8,754,252 |
| Jun 20, 2025 | 5.15 | 5.21 | 4.96 | 5.03 | 5.03 | -1.57% | 10,920,796 |
| Jun 18, 2025 | 5.10 | 5.22 | 5.03 | 5.11 | 5.11 | 0.20% | 5,442,301 |
| Jun 17, 2025 | 5.26 | 5.28 | 5.02 | 5.10 | 5.10 | -4.49% | 7,282,251 |
| Jun 16, 2025 | 5.41 | 5.49 | 5.17 | 5.34 | 5.34 | -0.56% | 8,207,155 |
| Jun 13, 2025 | 5.28 | 5.59 | 5.25 | 5.37 | 5.37 | -1.65% | 8,412,402 |
| Jun 12, 2025 | 6.25 | 6.28 | 5.26 | 5.46 | 5.46 | 0.55% | 27,345,319 |
| Jun 11, 2025 | 5.66 | 5.73 | 5.42 | 5.43 | 5.43 | -2.86% | 6,863,295 |
| Jun 10, 2025 | 5.83 | 5.84 | 5.44 | 5.59 | 5.59 | -4.12% | 8,996,715 |
| Jun 9, 2025 | 5.90 | 6.15 | 5.64 | 5.83 | 5.83 | -0.17% | 13,702,383 |
| Jun 6, 2025 | 5.90 | 6.20 | 5.76 | 5.84 | 5.84 | -2.01% | 20,527,997 |
| Jun 5, 2025 | 5.22 | 6.45 | 5.01 | 5.96 | 5.96 | 49.37% | 68,390,494 |