Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Planet Labs PBC (PL)

Compare
Time to buy PL?
3.4250
+0.0450
+(1.33%)
At close: 3:59:59 PM EDT
3.4300
+0.01
+(0.15%)
After hours: 4:05:15 PM EDT
Time to buy PL?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20253.36003.46003.27123.42503.42502,167,307
Mar 31, 20253.25003.42003.22003.38003.38003,709,100
Mar 28, 20253.75003.76503.43003.46003.46003,116,700
Mar 27, 20253.80003.80003.66403.72003.72004,519,300
Mar 26, 20253.99004.03003.77003.83003.83003,439,100
Mar 25, 20253.99004.00503.85003.99003.99004,788,600
Mar 24, 20253.91004.23003.90004.00004.00005,325,800
Mar 21, 20253.61003.83503.15003.79003.790017,295,900
Mar 20, 20254.21004.33004.21004.24004.24003,539,200
Mar 19, 20254.14004.40004.12004.32004.32002,734,600
Mar 18, 20254.10004.21003.99004.12004.12003,605,500
Mar 17, 20254.15004.24004.07504.17004.17003,287,600
Mar 14, 20254.09004.26004.00004.16004.16003,673,200
Mar 13, 20253.94004.04503.84003.97003.97002,988,900
Mar 12, 20254.04004.13003.88004.00004.00004,353,200
Mar 11, 20253.63003.89003.59003.83003.83004,353,200
Mar 10, 20253.79003.80003.50003.64003.64004,878,600
Mar 7, 20253.95004.01003.68003.98003.98004,705,300
Mar 6, 20254.19004.35503.94003.97003.97004,471,100
Mar 5, 20254.19004.39004.02004.38004.38003,336,800
Mar 4, 20254.06004.26003.83004.10004.10005,365,600
Mar 3, 20254.70004.74004.19004.25004.25003,593,600
Feb 28, 20254.35004.64004.27004.62004.62003,888,400
Feb 27, 20254.73004.86004.48004.49004.49003,495,300
Feb 26, 20254.51004.81004.50504.67004.67004,043,700
Feb 25, 20254.59504.66004.29004.39004.39005,099,300
Feb 24, 20255.09005.11004.65004.67004.67004,888,800
Feb 21, 20255.51005.56004.96004.97004.97006,165,900
Feb 20, 20255.56005.71005.24805.45005.45007,131,300
Feb 19, 20256.11006.18005.63005.63005.63005,902,900
Feb 18, 20256.11006.37506.09006.19006.19006,880,600
Feb 14, 20256.28006.60005.85006.06006.06005,424,500
Feb 13, 20256.17006.26006.05006.24006.24003,448,500
Feb 12, 20256.10006.36506.07006.11006.11004,858,100
Feb 11, 20256.30006.42006.07006.19006.19004,888,800
Feb 10, 20256.01006.71005.91106.49006.49009,620,500
Feb 7, 20256.16006.27005.94006.00006.00006,072,200
Feb 6, 20256.37006.54006.16006.18006.18005,336,100
Feb 5, 20256.47006.55006.22006.37006.37006,442,100
Feb 4, 20256.10006.55006.07006.45006.45009,515,200
Feb 3, 20255.75006.21005.71006.12006.12007,410,400
Jan 31, 20255.86006.35905.78006.10006.100011,082,700
Jan 30, 20255.73006.25005.50005.82005.820012,573,600
Jan 29, 20256.25006.25005.18005.55005.550024,549,200
Jan 28, 20255.19005.51005.01005.46005.46007,539,700
Jan 27, 20255.16005.28004.91505.15005.15009,033,300
Jan 24, 20254.85005.55004.81005.44005.440014,452,900
Jan 23, 20254.40004.75004.19004.74004.74006,766,200
Jan 22, 20254.65004.67004.41004.44004.44004,843,000
Jan 21, 20254.17004.75004.14004.67004.67009,623,700
Jan 17, 20253.86004.02003.81003.82003.82002,235,900
Jan 16, 20253.86003.92503.76003.81003.81002,495,200
Jan 15, 20253.97004.03003.82003.83003.83002,793,900
Jan 14, 20253.68003.83803.65003.73003.73002,376,800
Jan 13, 20253.60003.72003.54003.57003.57002,630,400
Jan 10, 20253.80003.80003.66003.71003.71002,819,400
Jan 8, 20254.02004.07003.82003.88003.88003,245,700
Jan 7, 20254.42004.43104.08004.11004.11003,586,000
Jan 6, 20254.37004.59004.26104.36004.36004,595,300
Jan 3, 20254.00004.24003.99004.22004.22002,724,000
Jan 2, 20254.09004.15503.91003.97003.97003,689,400
Dec 31, 20244.28004.28004.04004.04004.04002,902,200
Dec 30, 20244.25004.29004.02004.21004.21005,134,900
Dec 27, 20244.55004.60004.27004.38004.38004,530,100
Dec 26, 20244.14004.67504.13504.52004.52007,924,000
Dec 24, 20244.07004.14003.95004.14004.14002,370,700
Dec 23, 20244.05004.08003.88004.02004.02003,003,000
Dec 20, 20243.71004.20003.67004.04004.040015,403,500
Dec 19, 20243.96003.99003.76003.88003.88004,620,000
Dec 18, 20244.23004.35003.82003.87003.87006,601,600
Dec 17, 20244.23004.29004.10004.20004.20004,173,000
Dec 16, 20244.02004.40003.92004.33004.33005,921,000
Dec 13, 20243.93004.06503.88004.01004.01003,234,000
Dec 12, 20243.81004.10003.75003.89003.89004,017,800
Dec 11, 20243.91003.97803.53503.95003.95005,627,400
Dec 10, 20243.64303.95903.47003.87003.87008,127,300
Dec 9, 20244.44004.50003.95004.04004.040010,458,000
Dec 6, 20244.19004.30004.04504.16004.16004,684,000
Dec 5, 20244.13004.15003.75504.09004.09008,458,400
Dec 4, 20244.52004.53004.11004.17004.17008,300,000
Dec 3, 20244.61004.99004.27004.40004.400015,706,700
Dec 2, 20244.20004.59004.07004.51004.510013,657,200
Nov 29, 20243.90004.00503.81003.93003.93002,927,600
Nov 27, 20243.71003.85003.64003.82003.82003,135,400
Nov 26, 20243.73003.89003.65003.68003.68004,596,100
Nov 25, 20243.74003.84003.51203.78003.78006,509,900
Nov 22, 20243.38003.54003.30003.51003.51005,033,900
Nov 21, 20243.22003.41003.17003.32003.32005,005,500
Nov 20, 20243.20003.24003.06503.14003.14002,643,700
Nov 19, 20242.97003.19002.94003.18003.18003,006,400
Nov 18, 20242.98003.09002.93003.05003.05002,931,900
Nov 15, 20243.03003.04002.72002.93002.93004,217,800
Nov 14, 20243.23003.30002.96503.00003.00005,407,200
Nov 13, 20242.70003.19002.69003.00003.00007,939,200
Nov 12, 20242.58002.66002.54002.63002.63001,788,900
Nov 11, 20242.59002.63002.46002.61002.61002,732,600
Nov 8, 20242.52002.56002.47002.51002.51001,505,200
Nov 7, 20242.47002.57002.40002.53002.53001,977,200
Nov 6, 20242.41002.50002.33002.47002.47002,791,300
Nov 5, 20242.22002.32002.20102.32002.32001,417,500
Nov 4, 20242.27002.32002.18502.21002.21001,640,600
Nov 1, 20242.26002.30002.23002.27002.27001,417,000
Oct 31, 20242.33002.38002.19502.21002.21001,588,800
Oct 30, 20242.37002.46002.35002.35002.35001,361,300
Oct 29, 20242.35002.40002.32002.38002.38001,192,500
Oct 28, 20242.30002.38002.30002.36002.36001,715,900
Oct 25, 20242.34002.38002.28502.30002.30001,139,700
Oct 24, 20242.30002.39502.28002.31002.31001,820,600
Oct 23, 20242.29002.31902.25102.28002.2800882,800
Oct 22, 20242.29002.33002.27002.31002.31001,417,400
Oct 21, 20242.32002.34002.22002.28002.28001,802,900
Oct 18, 20242.32002.35002.27002.32002.32001,312,900
Oct 17, 20242.37002.38002.28002.30002.30001,302,900
Oct 16, 20242.27002.36002.23002.35002.35002,468,800
Oct 15, 20242.27002.33502.22502.25002.25001,757,800
Oct 14, 20242.30002.36002.25502.27002.27001,410,500
Oct 11, 20242.10002.28002.09502.26002.26001,474,000
Oct 10, 20242.09002.12002.06002.10002.10001,567,000
Oct 9, 20242.12002.15502.08002.14002.14001,653,300
Oct 8, 20242.26002.26002.14002.14002.14001,839,400
Oct 7, 20242.25002.26002.19002.26002.26001,472,600
Oct 4, 20242.22002.29002.22002.24002.24002,368,700
Oct 3, 20242.20002.26502.18002.21002.21001,122,000
Oct 2, 20242.17002.27002.16002.24002.24001,838,100
Oct 1, 20242.23002.27002.19502.20002.20001,953,100
Sep 30, 20242.25002.28002.20002.23002.23001,917,900
Sep 27, 20242.27002.34002.22002.24002.24002,412,100
Sep 26, 20242.25002.25502.18002.21002.21001,873,300
Sep 25, 20242.08002.22002.07002.18002.18002,572,500
Sep 24, 20242.08002.10502.05002.10002.10001,351,300
Sep 23, 20242.06002.11002.02002.05002.05001,741,000
Sep 20, 20242.10002.11002.03002.06002.06007,762,700
Sep 19, 20242.14002.18002.11002.12002.12001,786,400
Sep 18, 20242.12002.19002.05002.05002.05002,617,000
Sep 17, 20242.15002.19002.09002.12002.12001,721,400
Sep 16, 20242.15002.17902.08002.12002.12002,082,800
Sep 13, 20242.09002.16002.05002.15002.15001,911,600
Sep 12, 20241.95002.09001.92502.05002.05002,130,900
Sep 11, 20241.88002.01501.84001.94001.94003,465,100
Sep 10, 20241.93001.93001.79001.90001.90002,556,500
Sep 9, 20241.87002.01001.79001.92001.92005,691,200
Sep 6, 20242.23002.32001.76001.78001.780011,855,100
Sep 5, 20242.48002.52602.43002.48002.48001,920,900
Sep 4, 20242.45002.56002.39002.48002.48002,310,400
Sep 3, 20242.65002.66502.45002.45002.45002,088,200
Aug 30, 20242.76002.81002.61002.69002.69001,872,900
Aug 29, 20242.56002.80502.55002.75002.75002,860,000
Aug 28, 20242.62002.64002.49502.51002.51001,557,500
Aug 27, 20242.69002.74002.57002.58002.58001,790,600
Aug 26, 20242.78002.80002.70002.75002.75001,770,000
Aug 23, 20242.59002.76002.55002.74002.74002,190,200
Aug 22, 20242.76002.77002.54002.56002.56002,300,900
Aug 21, 20242.78002.80002.66002.76002.76003,985,100
Aug 20, 20242.83002.89002.68002.74002.74005,500,400
Aug 19, 20242.54002.84002.46002.84002.84007,345,700
Aug 16, 20242.34002.58002.21202.52002.52009,340,700
Aug 15, 20242.14002.19002.12002.17002.17002,495,500
Aug 14, 20242.15002.15002.06502.08002.0800709,000
Aug 13, 20242.09002.15002.05002.13002.13001,786,800
Aug 12, 20242.12002.16002.04002.07002.07001,512,700
Aug 9, 20242.15002.18002.11002.13002.13001,050,700
Aug 8, 20242.06002.16002.04002.14002.1400889,400
Aug 7, 20242.13002.13502.01002.01002.01001,159,300
Aug 6, 20242.07002.11502.01002.04002.04001,349,600
Aug 5, 20241.90002.06001.86002.01002.01001,546,500
Aug 2, 20242.17002.20902.09002.10002.10001,852,500
Aug 1, 20242.52002.53002.25002.30002.30001,752,400
Jul 31, 20242.52002.63002.47002.54002.54002,194,500
Jul 30, 20242.44002.52002.42002.50002.50001,471,500
Jul 29, 20242.49002.50002.39002.44002.44001,498,900
Jul 26, 20242.45002.52002.40502.47002.47002,050,000
Jul 25, 20242.31002.41002.25002.39002.39001,375,300
Jul 24, 20242.33002.41002.27002.29002.29001,409,200
Jul 23, 20242.29002.41002.25002.35002.35001,652,400
Jul 22, 20242.28002.32002.21002.32002.32002,096,000
Jul 19, 20242.19002.24002.11002.14002.14001,332,000
Jul 18, 20242.36002.39002.16002.16002.16002,662,600
Jul 17, 20242.20002.39002.20002.37002.37003,342,800
Jul 16, 20242.13002.23002.11002.23002.23002,716,500
Jul 15, 20242.08002.17002.03002.12002.12003,143,500
Jul 12, 20241.97002.06001.93002.02002.02002,162,400
Jul 11, 20241.80001.97001.79001.96001.96002,177,100
Jul 10, 20241.75001.78001.73001.77001.7700908,900
Jul 9, 20241.82001.84001.77001.77001.7700943,300
Jul 8, 20241.87001.87001.79001.82001.82001,233,100
Jul 5, 20241.82001.84001.78001.84001.8400995,500
Jul 3, 20241.78001.82001.75001.81001.8100823,600
Jul 2, 20241.78001.80501.73001.78001.78001,116,800
Jul 1, 20241.86001.88001.76001.77001.77001,480,800
Jun 28, 20241.86001.86001.80001.86001.86007,305,500
Jun 27, 20241.88001.88001.79001.84001.84001,326,300
Jun 26, 20241.88001.89001.83001.86001.86001,051,400
Jun 25, 20241.98002.00001.85001.86001.86002,160,900
Jun 24, 20241.99002.03001.97001.98001.98001,944,600
Jun 21, 20241.85002.02001.83001.98001.98003,407,300
Jun 20, 20241.86001.88501.83001.85001.85001,793,100
Jun 18, 20241.85001.92001.85001.87001.87002,066,300
Jun 17, 20241.86001.89001.82001.87001.8700685,300
Jun 14, 20241.89001.90001.83501.85001.8500902,200
Jun 13, 20242.04002.05001.90001.90001.90001,524,200
Jun 12, 20242.07002.11501.99002.04002.04001,625,000
Jun 11, 20242.03002.06001.96002.01002.01001,333,800
Jun 10, 20242.03002.19002.00002.07002.07003,502,700
Jun 7, 20241.81002.04001.78002.02002.02003,184,200
Jun 6, 20241.81001.85001.78001.82001.82001,246,500
Jun 5, 20241.80001.85001.79001.84001.84001,006,300
Jun 4, 20241.93001.93001.78001.78001.78001,219,300
Jun 3, 20241.88001.91001.84001.91001.91001,131,900
May 31, 20241.95001.97001.84001.86001.86001,249,700
May 30, 20241.86001.94001.86001.93001.9300850,900
May 29, 20241.83001.86001.81001.83001.8300604,500
May 28, 20241.90001.92801.84001.84001.8400718,800
May 24, 20241.86001.91001.85001.90001.9000667,200
May 23, 20241.92001.92001.83001.86001.8600691,700
May 22, 20241.93001.99001.89001.91001.9100926,900
May 21, 20241.95002.00001.90001.92001.92001,121,000
May 20, 20241.98002.02001.94001.94001.94001,345,900
May 17, 20242.03002.03501.96001.96001.9600872,100
May 16, 20242.09002.10002.02002.03002.0300731,200
May 15, 20242.09002.11002.02002.08002.08001,194,400
May 14, 20242.02002.06502.01002.06002.0600870,800
May 13, 20241.98002.05001.96001.97001.9700791,400
May 10, 20242.09002.10001.93001.94001.9400758,100
May 9, 20242.04002.11002.01002.09002.09001,323,900
May 8, 20241.98002.07901.96002.05002.05001,536,600
May 7, 20241.91002.04001.90002.00002.00001,664,500
May 6, 20241.81001.93001.81001.89001.89001,162,900
May 3, 20241.85001.90001.78501.81001.8100990,000
May 2, 20241.79001.83001.76001.82001.8200834,700
May 1, 20241.70001.78501.69101.76001.76002,036,700
Apr 30, 20241.78001.78001.67001.69001.6900975,400
Apr 29, 20241.79001.82001.71001.74001.7400980,600
Apr 26, 20241.76001.79501.75001.77001.7700585,700
Apr 25, 20241.80001.87001.74001.76001.7600848,100
Apr 24, 20241.77001.83001.74001.82001.82001,178,200
Apr 23, 20241.73001.84001.73001.77001.77001,116,300
Apr 22, 20241.78001.78001.71001.74001.7400963,000
Apr 19, 20241.68001.78001.68001.75001.75001,644,900
Apr 18, 20241.80001.84001.74001.76001.76001,358,000
Apr 17, 20241.74001.79001.73001.75001.75001,998,400
Apr 16, 20241.80001.82001.71001.73001.73002,479,800
Apr 15, 20242.01002.01001.80001.81001.81003,420,800
Apr 12, 20242.05002.07002.00002.01002.01001,403,200
Apr 11, 20242.06002.08002.02002.07002.07001,155,000
Apr 10, 20242.09002.10002.02002.04002.04001,370,500
Apr 9, 20242.11002.16002.07002.15002.15001,319,500
Apr 8, 20242.10002.11902.06002.10002.10001,500,400
Apr 5, 20242.06002.10002.04002.10002.10001,233,700
Apr 4, 20242.16002.17502.05502.08002.08001,468,800
Apr 3, 20242.15002.21002.12002.14002.14001,219,800
Apr 2, 20242.22002.25002.12502.16002.16001,931,100

Related Tickers

RDW Redwire Corporation
8.56
+3.26%
 
LUNR Intuitive Machines, Inc.
7.47
+0.27%
 
RKLB Rocket Lab USA, Inc.
18.15
+1.51%
 
MNTS Momentus Inc.
1.9200
-4.00%
 
ACHR Archer Aviation Inc.
6.97
-2.04%
 
SIDU Sidus Space, Inc.
1.4200
-4.05%
 
SATL Satellogic Inc.
3.5900
+0.56%
 
KTOS Kratos Defense & Security Solutions, Inc.
29.30
-1.31%
 
KITT Nauticus Robotics, Inc.
1.0400
+13.18%
 
XTIA XTI Aerospace, Inc.
1.0400
-4.59%