Planet Labs PBC Class A Common Stock (PL)
6.7900
+0.1600 (2.41%)
NYSE · Last Trade: Jul 19th, 3:50 AM EDT
Historical Prices For Planet Labs PBC Class A Common Stock (PL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 6.63 | 6.80 | 6.47 | 6.79 | 8,320,880 | 6.79 |
| 7/17/2025 | 6.63 | 6.89 | 6.61 | 6.63 | 8,261,748 | 6.63 |
| 7/16/2025 | 6.45 | 6.54 | 6.21 | 6.45 | 6,089,300 | 6.45 |
| 7/15/2025 | 6.23 | 6.65 | 6.20 | 6.43 | 9,156,265 | 6.43 |
| 7/14/2025 | 6.11 | 6.29 | 6.01 | 6.20 | 8,864,371 | 6.20 |
| 7/11/2025 | 6.51 | 6.54 | 6.12 | 6.14 | 9,138,923 | 6.14 |
| 7/10/2025 | 6.82 | 6.95 | 6.60 | 6.60 | 6,366,264 | 6.60 |
| 7/09/2025 | 6.99 | 7.13 | 6.70 | 6.85 | 7,622,968 | 6.85 |
| 7/08/2025 | 6.96 | 7.15 | 6.72 | 6.93 | 14,812,618 | 6.93 |
| 7/07/2025 | 6.81 | 6.91 | 6.43 | 6.83 | 8,538,439 | 6.83 |
| 7/03/2025 | 6.10 | 6.97 | 6.08 | 6.85 | 15,391,901 | 6.85 |
| 7/02/2025 | 6.17 | 6.23 | 5.92 | 6.14 | 11,862,994 | 6.14 |
| 7/01/2025 | 7.13 | 7.72 | 6.10 | 6.16 | 43,943,911 | 6.16 |
| 6/30/2025 | 6.15 | 6.23 | 5.98 | 6.10 | 12,963,363 | 6.10 |
| 6/27/2025 | 6.11 | 6.59 | 5.91 | 6.07 | 26,495,091 | 6.07 |
| 6/26/2025 | 5.54 | 6.10 | 5.52 | 6.06 | 14,499,471 | 6.06 |
| 6/25/2025 | 5.73 | 5.74 | 5.42 | 5.42 | 5,397,281 | 5.42 |
| 6/24/2025 | 5.50 | 5.64 | 5.41 | 5.57 | 6,574,993 | 5.57 |
| 6/23/2025 | 4.97 | 5.37 | 4.90 | 5.30 | 8,722,985 | 5.30 |
| 6/20/2025 | 5.15 | 5.21 | 4.96 | 5.03 | 10,920,802 | 5.03 |
| 6/18/2025 | 5.10 | 5.22 | 5.03 | 5.11 | 5,442,308 | 5.11 |
| 6/17/2025 | 5.25 | 5.28 | 5.02 | 5.10 | 7,277,990 | 5.10 |
| 6/16/2025 | 5.41 | 5.49 | 5.17 | 5.34 | 8,199,382 | 5.34 |
| 6/13/2025 | 5.28 | 5.59 | 5.25 | 5.37 | 8,412,406 | 5.37 |
| 6/12/2025 | 6.25 | 6.28 | 5.26 | 5.46 | 27,343,619 | 5.46 |
| 6/11/2025 | 5.66 | 5.73 | 5.42 | 5.43 | 6,849,787 | 5.43 |
| 6/10/2025 | 5.83 | 5.84 | 5.44 | 5.59 | 8,989,869 | 5.59 |
| 6/09/2025 | 5.90 | 6.15 | 5.64 | 5.83 | 13,698,491 | 5.83 |
| 6/06/2025 | 5.90 | 6.20 | 5.76 | 5.84 | 20,528,016 | 5.84 |
| 6/05/2025 | 5.22 | 6.45 | 5.01 | 5.96 | 68,335,571 | 5.96 |
| 6/04/2025 | 4.02 | 4.03 | 3.78 | 3.99 | 8,477,408 | 3.99 |
| 6/03/2025 | 3.85 | 3.88 | 3.76 | 3.84 | 3,967,421 | 3.84 |
| 6/02/2025 | 3.84 | 3.86 | 3.66 | 3.79 | 3,109,997 | 3.79 |
| 5/30/2025 | 3.90 | 3.95 | 3.78 | 3.84 | 4,274,644 | 3.84 |
| 5/29/2025 | 4.11 | 4.12 | 3.90 | 3.94 | 4,626,468 | 3.94 |
| 5/28/2025 | 4.00 | 4.04 | 3.90 | 3.99 | 5,295,018 | 3.99 |
| 5/27/2025 | 3.77 | 3.98 | 3.75 | 3.97 | 4,814,731 | 3.97 |
| 5/23/2025 | 3.53 | 3.74 | 3.53 | 3.68 | 4,004,375 | 3.68 |
| 5/22/2025 | 3.60 | 3.77 | 3.47 | 3.69 | 4,409,787 | 3.69 |
| 5/21/2025 | 3.78 | 3.88 | 3.68 | 3.71 | 2,734,281 | 3.71 |
| 5/20/2025 | 3.82 | 3.91 | 3.74 | 3.86 | 2,051,309 | 3.86 |
| 5/19/2025 | 3.81 | 3.86 | 3.77 | 3.83 | 2,302,468 | 3.83 |
| 5/16/2025 | 3.88 | 3.96 | 3.87 | 3.93 | 3,203,758 | 3.93 |
| 5/15/2025 | 3.83 | 3.91 | 3.72 | 3.89 | 3,092,817 | 3.89 |
| 5/14/2025 | 3.76 | 3.95 | 3.75 | 3.89 | 4,133,399 | 3.89 |
| 5/13/2025 | 3.77 | 3.84 | 3.75 | 3.78 | 3,332,629 | 3.78 |
| 5/12/2025 | 3.78 | 3.88 | 3.69 | 3.74 | 3,677,851 | 3.74 |
| 5/09/2025 | 3.64 | 3.66 | 3.48 | 3.56 | 3,245,275 | 3.56 |
| 5/08/2025 | 3.55 | 3.63 | 3.49 | 3.61 | 3,283,920 | 3.61 |
| 5/07/2025 | 3.50 | 3.52 | 3.40 | 3.46 | 2,318,172 | 3.46 |
| 5/06/2025 | 3.41 | 3.51 | 3.38 | 3.50 | 2,050,062 | 3.50 |
| 5/05/2025 | 3.43 | 3.51 | 3.40 | 3.47 | 2,152,577 | 3.47 |
| 5/02/2025 | 3.44 | 3.59 | 3.42 | 3.51 | 3,613,289 | 3.51 |
| 5/01/2025 | 3.38 | 3.42 | 3.29 | 3.35 | 2,713,999 | 3.35 |
| 4/30/2025 | 3.28 | 3.31 | 3.17 | 3.29 | 2,413,571 | 3.29 |
| 4/29/2025 | 3.45 | 3.48 | 3.36 | 3.43 | 2,233,152 | 3.43 |
| 4/28/2025 | 3.41 | 3.52 | 3.31 | 3.41 | 3,381,088 | 3.41 |
| 4/25/2025 | 3.34 | 3.44 | 3.31 | 3.39 | 2,127,299 | 3.39 |
| 4/24/2025 | 3.14 | 3.37 | 3.12 | 3.35 | 3,798,442 | 3.35 |
| 4/23/2025 | 3.23 | 3.34 | 3.10 | 3.11 | 3,817,667 | 3.11 |
| 4/22/2025 | 3.03 | 3.11 | 2.98 | 3.04 | 2,744,823 | 3.04 |
| 4/21/2025 | 3.15 | 3.19 | 2.92 | 2.96 | 3,153,725 | 2.96 |