Planet Labs PBC (PL)
NYSE: PL
· Real-Time Price · USD
15.31
0.46 (3.10%)
At close: Oct 03, 2025, 3:59 PM
15.45
0.91%
After-hours: Oct 03, 2025, 07:57 PM EDT
PL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.95 | 15.50 | 14.76 | 15.31 | 15.31 | 3.10% | 18,086,366 |
| Oct 2, 2025 | 14.36 | 15.11 | 14.08 | 14.85 | 14.85 | 7.84% | 21,246,700 |
| Oct 1, 2025 | 12.84 | 14.02 | 12.60 | 13.77 | 13.77 | 6.09% | 17,927,000 |
| Sep 30, 2025 | 12.70 | 13.06 | 12.12 | 12.98 | 12.98 | 1.49% | 17,939,400 |
| Sep 29, 2025 | 12.39 | 13.00 | 12.36 | 12.79 | 12.79 | 4.84% | 17,484,323 |
| Sep 26, 2025 | 11.86 | 12.33 | 11.76 | 12.20 | 12.20 | 2.01% | 10,358,844 |
| Sep 25, 2025 | 11.50 | 12.28 | 11.42 | 11.96 | 11.96 | 0.25% | 12,749,219 |
| Sep 24, 2025 | 12.14 | 12.23 | 11.67 | 11.93 | 11.93 | -1.00% | 11,956,700 |
| Sep 23, 2025 | 11.24 | 12.13 | 11.07 | 12.05 | 12.05 | 8.46% | 14,719,000 |
| Sep 22, 2025 | 10.86 | 11.15 | 10.72 | 11.11 | 11.11 | 0.00% | 10,118,831 |
| Sep 19, 2025 | 10.66 | 11.41 | 10.62 | 11.11 | 11.11 | 4.71% | 21,936,211 |
| Sep 18, 2025 | 10.48 | 10.71 | 10.22 | 10.61 | 10.61 | 3.71% | 10,558,200 |
| Sep 17, 2025 | 9.75 | 10.40 | 9.68 | 10.23 | 10.23 | 4.92% | 12,872,300 |
| Sep 16, 2025 | 9.86 | 9.98 | 9.66 | 9.75 | 9.75 | -1.12% | 7,932,100 |
| Sep 15, 2025 | 9.97 | 10.11 | 9.49 | 9.86 | 9.86 | 0.82% | 11,072,109 |
| Sep 12, 2025 | 9.62 | 9.79 | 9.39 | 9.78 | 9.78 | 1.14% | 14,954,211 |
| Sep 11, 2025 | 9.19 | 10.08 | 9.13 | 9.67 | 9.67 | 7.80% | 26,479,200 |
| Sep 10, 2025 | 9.20 | 9.35 | 8.60 | 8.97 | 8.97 | -0.55% | 32,549,844 |
| Sep 9, 2025 | 8.64 | 9.56 | 8.51 | 9.02 | 9.02 | -6.63% | 43,488,110 |
| Sep 8, 2025 | 7.71 | 9.71 | 7.29 | 9.66 | 9.66 | 47.93% | 64,238,900 |
Page 1 of 56