NYSE : PL
Planet Labs PBC — Price history
Industrials · Aerospace & Defense · United States
Last price 13.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Planet Labs PBC (PL) closed at 12.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.62 | 13.69 | 12.87 | 12.96 | 8,582,277 | -3.79% |
| 2026-10-30 | 13.54 | 14.02 | 13.15 | 13.47 | 6,562,486 | -5.87% |
| 2026-10-29 | 13.96 | 14.6 | 13.96 | 14.31 | 7,544,066 | -0.14% |
| 2026-10-28 | 14.45 | 14.563 | 14.03 | 14.33 | 7,603,264 | -1.10% |
| 2026-10-27 | 13.95 | 14.77 | 13.836 | 14.49 | 6,491,060 | +5.31% |
| 2026-10-26 | 13.3 | 13.99 | 13.258 | 13.76 | 6,833,616 | +2.61% |
| 2026-10-23 | 13.18 | 13.53 | 12.79 | 13.41 | 6,075,536 | +2.52% |
| 2026-10-22 | 13.26 | 13.6 | 12.87 | 13.08 | 8,652,729 | -4.60% |
| 2026-10-21 | 13.89 | 14.09 | 13.588 | 13.71 | 8,269,925 | +2.31% |
| 2026-10-20 | 13.49 | 13.825 | 13.176 | 13.4 | 6,723,878 | -1.40% |
| 2026-10-19 | 13.85 | 13.9 | 13.371 | 13.59 | 12,319,261 | +0.22% |
| 2026-10-16 | 14.3 | 14.37 | 13.33 | 13.56 | 10,365,747 | -6.74% |
| 2026-10-15 | 13.52 | 14.615 | 13.37 | 14.54 | 10,523,905 | +2.90% |
| 2026-10-14 | 14.915 | 14.982 | 14.04 | 14.13 | 10,392,366 | -6.79% |
| 2026-10-13 | 15.45 | 15.57 | 15.105 | 15.16 | 10,049,642 | -5.01% |
| 2026-10-12 | 17 | 17.033 | 15.95 | 15.96 | 8,987,172 | -7.10% |
| 2026-10-09 | 17.02 | 17.315 | 16.55 | 17.18 | 7,779,998 | -0.06% |
| 2026-10-08 | 17.43 | 17.53 | 16.69 | 17.19 | 19,112,233 | -3.15% |
| 2026-10-07 | 17.88 | 18 | 17.375 | 17.75 | 10,159,757 | -4.42% |
| 2026-10-06 | 18.12 | 18.81 | 18.01 | 18.57 | 15,586,331 | +6.97% |
| 2026-10-05 | 17.64 | 17.68 | 16.97 | 17.36 | 6,758,199 | -0.80% |
| 2026-10-02 | 16.55 | 17.73 | 16.33 | 17.5 | 14,845,020 | +8.43% |
| 2026-10-01 | 16.49 | 16.62 | 16.106 | 16.14 | 7,944,565 | -1.53% |
| 2026-09-30 | 16.47 | 17.11 | 16.385 | 16.39 | 10,179,035 | +0.06% |
| 2026-09-29 | 17.05 | 17.22 | 16.1 | 16.38 | 10,234,474 | -2.33% |
| 2026-09-28 | 17.17 | 17.495 | 16.74 | 16.77 | 8,245,604 | -3.79% |
| 2026-09-25 | 17.91 | 18.18 | 17.37 | 17.43 | 13,826,040 | -1.08% |
| 2026-09-24 | 16.32 | 17.71 | 16.13 | 17.62 | 15,410,483 | +7.57% |
| 2026-09-23 | 16.85 | 17.02 | 16.31 | 16.38 | 7,438,424 | -3.13% |
| 2026-09-22 | 17.15 | 17.25 | 16.612 | 16.91 | 9,887,819 | -0.94% |
| 2026-09-21 | 16.685 | 17.23 | 16.645 | 17.07 | 8,769,453 | +3.96% |
| 2026-09-18 | 17.1 | 17.17 | 16.12 | 16.42 | 10,068,690 | -3.35% |
| 2026-09-17 | 16.42 | 17.27 | 16.025 | 16.99 | 11,109,563 | +6.05% |
| 2026-09-16 | 16.09 | 16.12 | 15.6 | 16.02 | 8,561,466 | +0.00% |
| 2026-09-15 | 16.08 | 16.32 | 15.635 | 16.02 | 8,292,942 | -1.11% |
| 2026-09-14 | 16.1 | 16.425 | 15.98 | 16.2 | 7,660,050 | -1.52% |
| 2026-09-11 | 16.67 | 17.05 | 16.445 | 16.45 | 11,762,711 | -1.44% |
| 2026-09-10 | 16.96 | 17.695 | 16.68 | 16.69 | 11,053,321 | -3.08% |
| 2026-09-09 | 18 | 18.48 | 17.11 | 17.22 | 13,193,795 | -3.31% |
| 2026-09-08 | 17.85 | 18.227 | 17.05 | 17.81 | 25,758,039 | -1.71% |
| 2026-09-04 | 19.64 | 19.96 | 17.725 | 18.12 | 31,929,327 | -1.25% |
| 2026-09-03 | 19.86 | 20.1 | 17.83 | 18.35 | 27,854,049 | -8.20% |
| 2026-09-02 | 19.84 | 20.38 | 19.475 | 19.99 | 6,366,849 | +3.79% |
| 2026-09-01 | 19.57 | 19.97 | 19.08 | 19.26 | 7,066,255 | -2.97% |
| 2026-08-31 | 20 | 20.34 | 19.675 | 19.85 | 6,763,118 | -0.65% |
| 2026-08-28 | 21.08 | 21.2 | 19.87 | 19.98 | 8,227,499 | -5.58% |
| 2026-08-27 | 21.56 | 21.68 | 21.1 | 21.16 | 3,715,267 | +0.00% |
| 2026-08-26 | 21.41 | 21.819 | 21.015 | 21.16 | 3,952,943 | -1.81% |
| 2026-08-25 | 22.12 | 22.29 | 21.35 | 21.55 | 4,354,725 | -0.09% |
| 2026-08-24 | 21.83 | 22.055 | 21.3 | 21.57 | 4,160,526 | -3.23% |
| 2026-08-21 | 22.45 | 22.96 | 21.85 | 22.29 | 3,845,812 | +0.54% |
| 2026-08-20 | 22.38 | 22.42 | 21.57 | 22.17 | 3,961,208 | -1.99% |
| 2026-08-19 | 23.49 | 23.5 | 22.1 | 22.62 | 4,709,487 | -3.17% |
| 2026-08-18 | 23.34 | 23.915 | 22.84 | 23.36 | 5,009,246 | -4.18% |
| 2026-08-17 | 24.57 | 25.159 | 24.36 | 24.38 | 4,238,283 | -1.26% |
| 2026-08-14 | 24.86 | 25.53 | 24.223 | 24.69 | 4,379,173 | -0.24% |
| 2026-08-13 | 23.76 | 24.96 | 23.7 | 24.75 | 4,403,509 | +1.02% |
| 2026-08-12 | 24.29 | 24.8 | 23.72 | 24.5 | 4,932,697 | +3.38% |
| 2026-08-11 | 23.185 | 23.96 | 22.57 | 23.7 | 4,203,308 | +2.60% |
| 2026-08-10 | 24.03 | 24.58 | 23.07 | 23.1 | 5,421,801 | -3.47% |
| 2026-08-07 | 23.34 | 24.23 | 22.96 | 23.93 | 5,263,747 | +5.33% |
| 2026-08-06 | 22 | 23.75 | 22 | 22.72 | 4,601,173 | +1.66% |
| 2026-08-05 | 22.51 | 22.925 | 21.99 | 22.35 | 5,859,784 | -2.10% |
| 2026-08-04 | 22.29 | 23.3 | 22.15 | 22.83 | 5,910,404 | +6.04% |
| 2026-08-03 | 19.93 | 21.62 | 19.71 | 21.53 | 6,039,074 | +5.13% |
| 2026-07-31 | 21.02 | 21.269 | 19.791 | 20.48 | 5,759,426 | +1.29% |
| 2026-07-30 | 20.265 | 20.64 | 19.834 | 20.22 | 6,811,965 | +3.85% |
| 2026-07-29 | 20.4 | 20.868 | 19.425 | 19.47 | 6,712,029 | -4.65% |
| 2026-07-28 | 20.36 | 20.56 | 19.16 | 20.42 | 8,642,509 | -2.76% |
| 2026-07-27 | 20.51 | 21.47 | 20.21 | 21 | 6,780,967 | +2.59% |
| 2026-07-24 | 22.25 | 22.28 | 20.29 | 20.47 | 13,183,850 | -8.45% |
| 2026-07-23 | 22.29 | 22.805 | 21.4 | 22.36 | 5,677,138 | -1.06% |
| 2026-07-22 | 22.9 | 23.1 | 22.28 | 22.6 | 5,488,286 | -2.16% |
| 2026-07-21 | 22.65 | 23.42 | 22.18 | 23.1 | 5,436,337 | +4.29% |
| 2026-07-20 | 21.72 | 23.04 | 21.09 | 22.15 | 8,085,781 | -1.42% |
| 2026-07-17 | 21.86 | 23.29 | 21.03 | 22.47 | 8,798,040 | +1.72% |
| 2026-07-16 | 24.13 | 24.16 | 21.645 | 22.09 | 18,826,479 | -11.29% |
| 2026-07-15 | 25.53 | 26.58 | 24.3 | 24.9 | 7,316,921 | -2.58% |
| 2026-07-14 | 26.18 | 26.8 | 25.41 | 25.56 | 5,281,526 | -1.54% |
| 2026-07-13 | 25.96 | 27.03 | 25.68 | 25.96 | 5,739,476 | -0.35% |
| 2026-07-10 | 27.34 | 27.36 | 25.32 | 26.05 | 7,195,965 | -4.23% |
| 2026-07-09 | 28.19 | 28.4 | 27.135 | 27.2 | 6,938,453 | -1.98% |
| 2026-07-08 | 28 | 29.01 | 26.84 | 27.75 | 9,118,342 | -3.18% |
| 2026-07-07 | 29.83 | 30.175 | 28.54 | 28.66 | 6,171,031 | -7.13% |
| 2026-07-06 | 31.08 | 32.61 | 30.61 | 30.86 | 10,214,317 | -1.66% |
| 2026-07-02 | 31.59 | 33.45 | 30.79 | 31.38 | 10,018,315 | -0.73% |
| 2026-07-01 | 32.7 | 34.25 | 31.535 | 31.61 | 11,431,432 | -4.59% |
| 2026-06-30 | 30.49 | 33.85 | 30.141 | 33.13 | 15,176,304 | +5.91% |
| 2026-06-29 | 28.6 | 31.28 | 28.6 | 31.28 | 14,216,559 | +15.55% |
| 2026-06-26 | 26.23 | 28.69 | 26.13 | 27.07 | 37,396,787 | +2.11% |
| 2026-06-25 | 26.51 | 26.84 | 25.3 | 26.51 | 11,444,154 | +0.80% |
| 2026-06-24 | 28.07 | 28.88 | 25.54 | 26.3 | 12,290,613 | -7.82% |
| 2026-06-23 | 27.33 | 29.239 | 27.33 | 28.53 | 12,758,276 | -0.83% |
| 2026-06-22 | 27.96 | 29.135 | 26.71 | 28.77 | 15,174,047 | +1.91% |
| 2026-06-18 | 28.65 | 29 | 26.33 | 28.23 | 16,718,127 | +0.04% |
| 2026-06-17 | 28.39 | 29.35 | 28.08 | 28.22 | 10,636,761 | +0.04% |
| 2026-06-16 | 30.02 | 31.25 | 27.044 | 28.21 | 23,137,674 | -7.75% |
| 2026-06-15 | 32.08 | 32.14 | 30.11 | 30.58 | 14,738,280 | -1.83% |
| 2026-06-12 | 33.89 | 34.15 | 29.77 | 31.15 | 19,479,368 | -8.84% |
| 2026-06-11 | 31.5 | 34.32 | 30.42 | 34.17 | 15,933,896 | +11.23% |
| 2026-06-10 | 30.89 | 31.8 | 30.2 | 30.72 | 11,037,040 | -1.44% |
| 2026-06-09 | 33.42 | 34.37 | 29.32 | 31.17 | 22,092,323 | -4.80% |
| 2026-06-08 | 34.01 | 34.04 | 31.33 | 32.74 | 19,956,617 | +1.61% |
| 2026-06-05 | 38.3 | 39.18 | 31.66 | 32.22 | 40,300,144 | -25.98% |
| 2026-06-04 | 43.23 | 45.165 | 41.3 | 43.53 | 16,917,411 | +0.93% |
| 2026-06-03 | 47.62 | 47.62 | 42.665 | 43.13 | 15,479,366 | -10.31% |
| 2026-06-02 | 47.17 | 50.77 | 46.46 | 48.09 | 11,292,151 | +3.51% |
| 2026-06-01 | 49.09 | 50.75 | 45.53 | 46.46 | 13,457,017 | -9.15% |
| 2026-05-29 | 49.125 | 51.27 | 44.78 | 51.14 | 18,678,882 | -0.51% |
| 2026-05-28 | 50.15 | 51.76 | 47 | 51.4 | 10,186,187 | +1.82% |
| 2026-05-27 | 50.1 | 50.98 | 47.11 | 50.48 | 15,341,983 | +4.47% |
| 2026-05-26 | 47.695 | 51.13 | 45.86 | 48.32 | 16,792,504 | +8.95% |
| 2026-05-22 | 43.35 | 45.266 | 43.1 | 44.35 | 9,757,075 | +4.40% |
| 2026-05-21 | 42.066 | 44 | 41.04 | 42.48 | 7,140,443 | -0.42% |
| 2026-05-20 | 42.4 | 43.55 | 40.67 | 42.66 | 8,078,630 | +2.57% |
| 2026-05-19 | 40.93 | 41.75 | 38.02 | 41.59 | 8,746,836 | -0.05% |
| 2026-05-18 | 43.28 | 45.78 | 40.26 | 41.61 | 11,383,859 | -0.02% |
| 2026-05-15 | 42.07 | 43.18 | 40.54 | 41.62 | 8,775,272 | -3.30% |
| 2026-05-14 | 40.63 | 43.45 | 39.6 | 43.04 | 8,058,739 | +5.65% |
| 2026-05-13 | 42.18 | 42.2 | 38.85 | 40.74 | 8,683,931 | +0.15% |