Planet Labs PBC (PL)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 13.5265700483 | 2.07 | 2.39 | 2.03 | 2634170 | 2.21586634 | CS |
| 4 | 0.36 | 18.0904522613 | 1.99 | 2.39 | 1.73 | 1748485 | 2.01753338 | CS |
| 12 | 0.55 | 30.5555555556 | 1.8 | 2.39 | 1.67 | 1440219 | 1.96445222 | CS |
| 26 | 0.24 | 11.3744075829 | 2.11 | 2.67 | 1.67 | 1374003 | 2.07343171 | CS |
| 52 | -1 | -29.8507462687 | 3.35 | 3.77 | 1.67 | 1443260 | 2.37434378 | CS |
| 156 | -7.56 | -76.2865792129 | 9.91 | 12.15 | 1.67 | 1930831 | 4.83982751 | CS |
| 260 | -7.45 | -76.0204081633 | 9.8 | 12.15 | 1.67 | 1805299 | 4.8877491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 2.32 | 0.18 | 8.41 | 2.2799999 | 2.32 | 2.21 | 2090118 |
| 1721428800 | 2.14 | -0.02 | -0.93 | 2.19 | 2.24 | 2.11 | 1330590 |
| 1721342400 | 2.16 | -0.21 | -8.86 | 2.36 | 2.39 | 2.16 | 2660996 |
| 1721256000 | 2.37 | 0.14 | 6.28 | 2.2 | 2.39 | 2.2 | 3324937 |
| 1721169600 | 2.23 | 0.11 | 5.19 | 2.12 | 2.23 | 2.11 | 2712322 |
| 1721083200 | 2.12 | 0.1 | 4.95 | 2.07 | 2.17 | 2.0299999 | 3142006 |
| 1720824000 | 2.02 | 0.06 | 3.06 | 1.97 | 2.06 | 1.93 | 2162545 |
| 1720737600 | 1.96 | 0.19 | 10.73 | 1.8 | 1.97 | 1.79 | 2176852 |
| 1720651200 | 1.77 | 0 | 0.00 | 1.75 | 1.78 | 1.73 | 908010 |
| 1720564800 | 1.77 | -0.05 | -2.75 | 1.84 | 1.84 | 1.77 | 943347 |
| 1720478400 | 1.82 | -0.02 | -1.09 | 1.87 | 1.87 | 1.79 | 1233069 |
| 1720219200 | 1.84 | 0.03 | 1.66 | 1.82 | 1.84 | 1.78 | 995432 |
| 1720040640 | 1.81 | 0.03 | 1.69 | 1.78 | 1.82 | 1.75 | 823609 |
| 1719960000 | 1.78 | 0.01 | 0.56 | 1.8 | 1.805 | 1.73 | 1116611 |
| 1719873600 | 1.77 | -0.07 | -3.80 | 1.86 | 1.88 | 1.76 | 1480140 |
| 1719614400 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1719528000 | 1.84 | -0.02 | -1.08 | 1.88 | 1.88 | 1.79 | 1326256 |
| 1719441600 | 1.86 | 0 | 0.00 | 1.88 | 1.89 | 1.83 | 1030594 |
| 1719355200 | 1.86 | -0.12 | -6.06 | 1.98 | 2 | 1.85 | 2160819 |
| 1719268800 | 1.98 | 0 | 0.00 | 1.99 | 2.0299999 | 1.97 | 1944600 |
| 1719009600 | 1.98 | 0.13 | 7.03 | 1.85 | 2.02 | 1.83 | 3400475 |
| 1718923200 | 1.85 | -0.02 | -1.07 | 1.87 | 1.885 | 1.83 | 1793109 |
| 1718750400 | 1.87 | 0 | 0.00 | 1.85 | 1.92 | 1.85 | 2064965 |
| 1718664000 | 1.87 | 0.02 | 1.08 | 1.86 | 1.8899 | 1.82 | 684928 |
| 1718404800 | 1.85 | -0.05 | -2.63 | 1.89 | 1.9 | 1.835 | 902182 |
| 1718318400 | 1.9 | -0.14 | -6.86 | 2.04 | 2.05 | 1.9 | 1522646 |
| 1718232000 | 2.04 | 0.03 | 1.49 | 2.07 | 2.115 | 1.99 | 1623930 |
| 1718145600 | 2.0099999 | -0.06 | -2.90 | 2.0299999 | 2.06 | 1.96 | 1333094 |
| 1718059200 | 2.07 | 0.05 | 2.48 | 2.0299999 | 2.19 | 2 | 3501042 |
| 1717800000 | 2.02 | 0.2 | 10.99 | 1.81 | 2.04 | 1.78 | 3183459 |
| 1717713600 | 1.82 | -0.02 | -1.09 | 1.81 | 1.85 | 1.78 | 1244895 |
| 1717627200 | 1.84 | 0.06 | 3.37 | 1.8 | 1.85 | 1.79 | 1004856 |
| 1717540800 | 1.78 | -0.13 | -6.81 | 1.93 | 1.93 | 1.78 | 1219199 |
| 1717454400 | 1.91 | 0.05 | 2.69 | 1.88 | 1.91 | 1.84 | 1132018 |
| 1717195200 | 1.86 | -0.07 | -3.63 | 1.95 | 1.97 | 1.84 | 1249709 |
| 1717108800 | 1.93 | 0.1 | 5.46 | 1.86 | 1.94 | 1.86 | 842798 |
| 1717022400 | 1.83 | -0.01 | -0.54 | 1.83 | 1.86 | 1.81 | 604544 |
| 1716936000 | 1.84 | -0.06 | -3.16 | 1.9 | 1.925 | 1.84 | 406354 |
| 1716590400 | 1.9 | 0.04 | 2.15 | 1.86 | 1.91 | 1.85 | 667220 |
| 1716504000 | 1.86 | -0.05 | -2.62 | 1.92 | 1.92 | 1.83 | 691760 |
| 1716417600 | 1.91 | -0.01 | -0.52 | 1.93 | 1.99 | 1.89 | 926811 |
| 1716331200 | 1.92 | -0.02 | -1.03 | 1.95 | 2 | 1.9 | 1121002 |
| 1716244800 | 1.94 | -0.02 | -1.02 | 1.98 | 2.02 | 1.94 | 1345634 |
| 1715985600 | 1.96 | -0.07 | -3.45 | 2.0299999 | 2.035 | 1.96 | 872226 |
| 1715899200 | 2.0299999 | -0.05 | -2.40 | 2.09 | 2.1 | 2.02 | 731273 |
| 1715812800 | 2.08 | 0.02 | 0.97 | 2.09 | 2.11 | 2.02 | 1192709 |
| 1715726400 | 2.06 | 0.09 | 4.57 | 2.02 | 2.065 | 2.0099999 | 870558 |
| 1715640000 | 1.97 | 0.03 | 1.55 | 1.98 | 2.05 | 1.96 | 790851 |
| 1715380800 | 1.94 | -0.15 | -7.18 | 2.09 | 2.1 | 1.93 | 757273 |
| 1715294400 | 2.09 | 0.04 | 1.95 | 2.04 | 2.11 | 2.0099999 | 1323733 |
| 1715208000 | 2.05 | 0.05 | 2.50 | 1.98 | 2.079 | 1.96 | 1536151 |
| 1715121600 | 2 | 0.11 | 5.82 | 1.91 | 2.04 | 1.9 | 1664511 |
| 1715035200 | 1.89 | 0.08 | 4.42 | 1.81 | 1.93 | 1.81 | 1159590 |
| 1714776000 | 1.81 | -0.01 | -0.55 | 1.85 | 1.9 | 1.785 | 990154 |
| 1714689600 | 1.82 | 0.06 | 3.41 | 1.79 | 1.83 | 1.76 | 832849 |
| 1714603200 | 1.76 | 0.07 | 4.14 | 1.7 | 1.785 | 1.6906 | 2036695 |
| 1714516800 | 1.69 | -0.05 | -2.87 | 1.78 | 1.78 | 1.67 | 973134 |
| 1714430400 | 1.74 | -0.03 | -1.69 | 1.8 | 1.82 | 1.71 | 981179 |
| 1714171200 | 1.77 | 0.01 | 0.57 | 1.76 | 1.795 | 1.75 | 585674 |
| 1714084800 | 1.76 | -0.06 | -3.30 | 1.8 | 1.87 | 1.74 | 847923 |
| 1713998400 | 1.82 | 0.05 | 2.82 | 1.77 | 1.83 | 1.74 | 1178313 |
| 1713912000 | 1.77 | 0.03 | 1.72 | 1.73 | 1.8399 | 1.73 | 1115782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
