Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Planet Labs PBC (PL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.11+0.56 (+10.09%)
At close: 04:00PM EDT
6.05 -0.06 (-0.98%)
After hours: 04:32PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20225.726.135.726.116.111,639,858
Oct 03, 20225.515.615.375.555.552,125,300
Sep 30, 20225.395.635.395.435.431,135,000
Sep 29, 20225.695.785.385.445.441,644,100
Sep 28, 20225.535.835.505.815.811,481,800
Sep 27, 20225.675.835.465.535.531,832,900
Sep 26, 20225.475.725.365.565.562,283,800
Sep 23, 20225.515.685.425.545.541,643,000
Sep 22, 20226.026.175.515.615.613,462,200
Sep 21, 20226.116.445.956.066.062,267,600
Sep 20, 20226.696.806.026.106.104,815,000
Sep 19, 20226.326.716.316.686.684,682,500
Sep 16, 20226.906.916.386.496.496,703,100
Sep 15, 20226.957.516.667.217.218,677,900
Sep 14, 20226.157.126.147.107.109,772,100
Sep 13, 20225.826.445.806.156.157,883,400
Sep 12, 20225.405.535.375.425.422,596,900
Sep 09, 20225.225.495.215.365.361,602,000
Sep 08, 20225.275.495.185.215.211,775,000
Sep 07, 20225.205.435.205.395.391,522,800
Sep 06, 20224.985.254.985.195.192,119,100
Sep 02, 20225.095.184.945.015.011,884,100
Sep 01, 20225.385.394.815.055.053,355,000
Aug 31, 20225.615.655.365.485.481,543,400
Aug 30, 20225.755.755.535.605.60863,500
Aug 29, 20225.595.775.565.665.66821,800
Aug 26, 20225.985.985.715.725.721,195,100
Aug 25, 20225.916.055.806.046.04840,100
Aug 24, 20225.665.875.615.795.791,027,800
Aug 23, 20225.665.725.575.615.611,068,300
Aug 22, 20225.715.735.525.705.701,421,100
Aug 19, 20226.286.285.715.845.842,059,600
Aug 18, 20226.226.416.116.376.371,878,000
Aug 17, 20226.406.406.126.216.211,090,900
Aug 16, 20226.176.546.076.476.472,475,200
Aug 15, 20226.246.376.146.166.161,625,600
Aug 12, 20226.046.295.926.236.231,367,500
Aug 11, 20226.106.275.935.975.971,642,300
Aug 10, 20226.096.165.866.076.071,306,100
Aug 09, 20225.806.075.785.985.981,603,400
Aug 08, 20225.956.005.765.835.831,098,600
Aug 05, 20225.705.895.615.885.881,122,300
Aug 04, 20225.855.995.785.835.831,149,200
Aug 03, 20225.785.915.735.835.831,084,100
Aug 02, 20225.345.915.345.735.732,024,400
Aug 01, 20225.275.445.155.415.411,262,700
Jul 29, 20225.105.345.045.335.331,291,800
Jul 28, 20225.145.254.935.115.112,055,100
Jul 27, 20225.005.154.965.145.141,312,400
Jul 26, 20224.915.094.815.025.021,394,900
Jul 25, 20224.925.024.764.934.931,229,500
Jul 22, 20225.285.294.934.954.951,825,700
Jul 21, 20225.105.284.995.285.282,372,500
Jul 20, 20224.945.214.915.105.102,783,900
Jul 19, 20224.794.934.734.924.921,704,800
Jul 18, 20224.694.864.664.684.681,716,200
Jul 15, 20224.674.724.364.634.632,317,600
Jul 14, 20224.494.604.404.564.561,204,200
Jul 13, 20224.464.664.344.574.572,013,800
Jul 12, 20224.584.684.414.524.522,031,400
Jul 11, 20224.794.954.534.534.531,517,900
Jul 08, 20224.734.904.664.844.841,597,900
Jul 07, 20224.765.004.734.794.792,466,000
Jul 06, 20224.574.764.554.724.722,240,700
Jul 05, 20224.304.614.134.614.613,435,900
Jul 01, 20224.354.464.224.394.392,152,700
Jun 30, 20224.294.374.174.334.333,260,100
Jun 29, 20224.554.614.294.424.423,042,100
Jun 28, 20224.875.034.514.524.523,611,200
Jun 27, 20224.864.934.714.874.874,035,200
Jun 24, 20225.065.114.684.804.8021,372,600
Jun 23, 20224.895.124.804.974.973,479,200
Jun 22, 20224.945.204.804.874.874,055,700
Jun 21, 20225.165.394.924.984.984,708,800
Jun 17, 20224.565.164.545.105.109,269,700
Jun 16, 20224.404.864.404.634.637,109,700
Jun 15, 20224.765.094.014.564.5612,148,400
Jun 14, 20225.165.324.985.155.153,253,500
Jun 13, 20224.935.204.865.125.123,479,800
Jun 10, 20225.255.395.115.135.131,691,200
Jun 09, 20225.815.845.385.395.391,871,900
Jun 08, 20225.676.015.655.905.901,716,100
Jun 07, 20225.906.035.545.755.752,907,400
Jun 06, 20226.096.245.876.016.013,538,900
Jun 03, 20225.996.025.725.835.832,470,500
Jun 02, 20225.946.305.876.116.112,674,200
Jun 01, 20226.116.175.715.945.942,702,900
May 31, 20226.396.455.836.086.085,365,100
May 27, 20226.006.846.006.506.504,403,300
May 26, 20225.756.155.645.975.973,859,800
May 25, 20224.955.864.955.735.738,101,900
May 24, 20225.035.174.915.025.021,205,100
May 23, 20225.065.244.955.125.121,233,900
May 20, 20225.115.204.875.055.051,406,000
May 19, 20224.725.184.725.075.071,952,700
May 18, 20224.805.034.704.784.781,333,400
May 17, 20224.684.904.644.894.891,296,700
May 16, 20224.604.824.454.564.561,720,800
May 13, 20224.374.814.374.614.612,284,000
May 12, 20223.874.283.774.244.242,672,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement