Planet Labs PBCPLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.89 | $25.77 | $22.47 | $22.85 | 14.88M |
| 1/30/2026 | $25.72 | $27.25 | $24.45 | $24.97 | 15.49M |
| 1/29/2026 | $27.70 | $27.70 | $25.55 | $26.35 | 10.73M |
| 1/28/2026 | $28.05 | $28.40 | $26.81 | $27.88 | 12.77M |
| 1/27/2026 | $26.08 | $28.70 | $26.06 | $28.07 | 14.62M |
| 1/26/2026 | $26.60 | $26.70 | $25.22 | $25.87 | 12.61M |
| 1/23/2026 | $26.01 | $27.73 | $25.18 | $26.94 | 14.84M |
| 1/22/2026 | $26.75 | $26.92 | $25.14 | $26.06 | 14.60M |
| 1/21/2026 | $28.50 | $28.67 | $25.13 | $26.38 | 19.38M |
| 1/20/2026 | $27.59 | $29.72 | $27.44 | $28.00 | 16.34M |
| 1/16/2026 | $28.45 | $30.90 | $28.36 | $28.78 | 20.01M |
| 1/15/2026 | $26.81 | $29.38 | $26.26 | $28.28 | 21.90M |
| 1/14/2026 | $25.50 | $26.77 | $25.00 | $26.73 | 14.43M |
| 1/13/2026 | $26.26 | $26.59 | $25.12 | $25.32 | 16.60M |
| 1/12/2026 | $23.30 | $25.56 | $23.16 | $25.44 | 18.30M |
| 1/9/2026 | $22.60 | $23.78 | $21.81 | $22.71 | 13.92M |
| 1/8/2026 | $22.85 | $23.60 | $22.09 | $22.44 | 12.65M |
| 1/7/2026 | $21.72 | $22.86 | $21.41 | $22.61 | 11.35M |
| 1/6/2026 | $21.50 | $22.08 | $20.97 | $21.84 | 10.97M |
| 1/5/2026 | $20.70 | $21.44 | $19.49 | $21.39 | 13.81M |
| 1/2/2026 | $19.86 | $20.81 | $18.97 | $20.41 | 10.63M |
| 12/31/2025 | $19.75 | $20.30 | $19.63 | $19.72 | 7.91M |
| 12/30/2025 | $20.03 | $20.24 | $19.44 | $19.74 | 7.52M |
| 12/29/2025 | $18.86 | $20.15 | $18.76 | $19.87 | 9.87M |
| 12/26/2025 | $20.30 | $20.34 | $19.04 | $19.36 | 7.81M |
| 12/24/2025 | $20.73 | $20.93 | $20.11 | $20.32 | 3.83M |
| 12/23/2025 | $19.80 | $20.99 | $19.60 | $20.73 | 13.81M |
| 12/22/2025 | $19.78 | $20.76 | $19.61 | $20.60 | 16.69M |
| 12/19/2025 | $17.99 | $19.83 | $17.99 | $19.18 | 23.14M |
| 12/18/2025 | $17.04 | $17.95 | $17.04 | $17.49 | 9.28M |
| 12/17/2025 | $18.18 | $18.55 | $16.43 | $16.47 | 13.76M |
| 12/16/2025 | $17.65 | $18.28 | $16.93 | $17.88 | 14.14M |
| 12/15/2025 | $18.81 | $19.69 | $17.64 | $18.05 | 18.50M |
| 12/12/2025 | $18.44 | $19.10 | $17.37 | $18.24 | 31.33M |
| 12/11/2025 | $15.79 | $17.98 | $15.01 | $17.47 | 58.97M |
| 12/10/2025 | $12.80 | $13.24 | $12.58 | $12.94 | 17.70M |
| 12/9/2025 | $12.62 | $13.00 | $12.56 | $12.84 | 5.87M |
| 12/8/2025 | $13.18 | $13.23 | $12.62 | $12.95 | 7.01M |
| 12/5/2025 | $12.76 | $12.88 | $12.51 | $12.77 | 5.32M |
| 12/4/2025 | $11.95 | $13.20 | $11.93 | $12.94 | 9.92M |
| 12/3/2025 | $11.83 | $12.19 | $11.74 | $12.01 | 5.61M |
| 12/2/2025 | $11.88 | $12.26 | $11.67 | $11.77 | 5.65M |
| 12/1/2025 | $11.60 | $11.82 | $11.40 | $11.70 | 4.98M |
| 11/28/2025 | $11.91 | $12.01 | $11.72 | $11.90 | 2.05M |
| 11/26/2025 | $11.77 | $12.02 | $11.63 | $11.72 | 4.69M |
| 11/25/2025 | $11.51 | $11.87 | $11.26 | $11.73 | 4.53M |
| 11/24/2025 | $11.35 | $11.66 | $11.26 | $11.54 | 6.03M |
| 11/21/2025 | $11.24 | $11.50 | $10.52 | $11.16 | 11.25M |
| 11/20/2025 | $12.20 | $12.50 | $11.09 | $11.23 | 10.28M |
| 11/19/2025 | $11.46 | $12.48 | $11.40 | $11.79 | 7.43M |
| 11/18/2025 | $11.04 | $11.89 | $10.97 | $11.45 | 8.45M |
| 11/17/2025 | $11.18 | $11.61 | $10.88 | $11.21 | 7.33M |
| 11/14/2025 | $11.00 | $11.85 | $10.73 | $11.40 | 9.11M |
| 11/13/2025 | $12.27 | $12.41 | $11.05 | $11.41 | 10.88M |
| 11/12/2025 | $12.63 | $12.90 | $12.33 | $12.44 | 5.99M |
| 11/11/2025 | $13.20 | $13.37 | $12.28 | $12.47 | 8.59M |
| 11/10/2025 | $13.23 | $13.80 | $12.92 | $13.39 | 10.94M |
| 11/7/2025 | $12.11 | $12.83 | $11.93 | $12.81 | 6.88M |
| 11/6/2025 | $13.01 | $13.02 | $12.07 | $12.46 | 9.77M |
| 11/5/2025 | $12.84 | $13.35 | $12.53 | $13.25 | 6.72M |