Planet Labs PBC (PL.WS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 1.3199 | -0.16 | -10.82 | 1.3799999 | 1.5 | 1.3 | 253750 |
| 1738798800 | 1.48 | 0 | 0.01 | 1.5 | 1.5 | 1.4068 | 84457 |
| 1738712400 | 1.4799 | 0.01 | 0.67 | 1.5 | 1.5 | 1.27 | 56514 |
| 1738626000 | 1.47 | 0.14 | 10.52 | 1.25 | 1.49 | 1.15 | 79159 |
| 1738366800 | 1.3301 | 0.07 | 5.56 | 1.3368 | 1.5 | 1.2 | 151069 |
| 1738280400 | 1.26 | 0.08 | 6.78 | 1.235 | 1.35 | 1.2 | 179592 |
| 1738194000 | 1.18 | 0.05 | 4.42 | 1.2 | 1.23 | 1.04 | 322517 |
| 1738107600 | 1.1299999 | 0.04 | 3.67 | 1.2 | 1.2 | 1.01 | 42361 |
| 1738021200 | 1.09 | 0.09 | 9.00 | 1.04 | 1.19 | 0.906 | 62464 |
| 1737762000 | 1 | 0.23 | 29.87 | 0.8185 | 1.05 | 0.711 | 93600 |
| 1737675600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1737589200 | 0.77 | -0.08 | -9.41 | 0.8025 | 0.83 | 0.74 | 18191 |
| 1737502800 | 0.85 | 0.25 | 41.67 | 0.6247 | 0.85 | 0.5425 | 71069 |
| 1737157200 | 0.6 | 0.009 | 1.52 | 0.6355 | 0.6355 | 0.6 | 5598 |
| 1737070800 | 0.591 | 0.0098 | 1.69 | 0.55 | 0.63 | 0.5499 | 54899 |
| 1736984400 | 0.5812 | -0.0488 | -7.75 | 0.6291 | 0.6355 | 0.52 | 33818 |
| 1736898000 | 0.63 | 0.0461 | 7.90 | 0.63 | 0.63 | 0.49 | 303 |
| 1736811600 | 0.5839 | 0.0289 | 5.21 | 0.52 | 0.5839 | 0.47 | 15310 |
| 1736552400 | 0.555 | -0.0962 | -14.77 | 0.575 | 0.5879 | 0.52 | 16535 |
| 1736379600 | 0.6512 | -0.0014 | -0.21 | 0.75 | 0.75 | 0.5595 | 24739 |
| 1736293200 | 0.6526 | -0.0935 | -12.53 | 0.72 | 0.7537509 | 0.65 | 13232 |
| 1736206800 | 0.7461 | 0.0762 | 11.37 | 0.7 | 0.79 | 0.7 | 54148 |
| 1735947600 | 0.6699 | 0.068769 | 11.44 | 0.606 | 0.67 | 0.6 | 23573 |
| 1735861200 | 0.601131 | 0.021131 | 3.64 | 0.638626 | 0.673 | 0.5899 | 14307 |
| 1735688400 | 0.58 | -0.15 | -20.55 | 0.71 | 0.71 | 0.5451 | 70711 |
| 1735602000 | 0.73 | -0.0399 | -5.18 | 0.75 | 0.75 | 0.65 | 115849 |
| 1735342800 | 0.7699 | -0.0401 | -4.95 | 0.81 | 0.81 | 0.67 | 59568 |
| 1735256400 | 0.81 | 0.168574 | 26.28 | 0.6906 | 0.845 | 0.6899999 | 101317 |
| 1735077840 | 0.641426 | 0.050475 | 8.54 | 0.5699999 | 0.641426 | 0.5353 | 45551 |
| 1734997200 | 0.590951 | 0.04525 | 8.29 | 0.5 | 0.62 | 0.5 | 56083 |
| 1734738000 | 0.545701 | 0.035801 | 7.02 | 0.515049 | 0.550001 | 0.496 | 19051 |
| 1734651600 | 0.5099 | -0.0049 | -0.95 | 0.5148 | 0.55999 | 0.4701 | 39505 |
| 1734565200 | 0.5148 | -0.038906 | -7.03 | 0.5643 | 0.5699999 | 0.455 | 19660 |
| 1734478800 | 0.553706 | 0.003706 | 0.67 | 0.5699999 | 0.5699999 | 0.4862 | 26493 |
| 1734392400 | 0.55 | 0.046885 | 9.32 | 0.5499 | 0.5699999 | 0.486249 | 106810 |
| 1734133200 | 0.503115 | -0.046885 | -8.52 | 0.55 | 0.59999 | 0.4901 | 39369 |
| 1734046800 | 0.55 | 0 | 0.00 | 0.55 | 0.61 | 0.5499 | 119732 |
| 1733960400 | 0.55 | 0.05 | 10.00 | 0.501 | 0.55 | 0.4549 | 79859 |
| 1733874000 | 0.5 | -0.12 | -19.35 | 0.51 | 0.62 | 0.490072 | 58177 |
| 1733787600 | 0.62 | -0.0235 | -3.65 | 0.62 | 0.6725 | 0.56 | 158859 |
| 1733528400 | 0.6435 | 0.0065 | 1.02 | 0.5647489 | 0.6674 | 0.5164 | 77673 |
| 1733442000 | 0.637 | 0.0659 | 11.54 | 0.56 | 0.64749 | 0.5074 | 121235 |
| 1733355600 | 0.5711 | 0.021201 | 3.86 | 0.628918 | 0.6687 | 0.55 | 155094 |
| 1733269200 | 0.549899 | 0.019899 | 3.75 | 0.7875 | 0.7875 | 0.534 | 82619 |
| 1733182800 | 0.53 | 0.059 | 12.53 | 0.5 | 0.6 | 0.5 | 167124 |
| 1732917840 | 0.471 | 0.0211 | 4.69 | 0.49 | 0.53 | 0.47 | 31350 |
| 1732750800 | 0.4499 | 0.029601 | 7.04 | 0.4659 | 0.49 | 0.42 | 36193 |
| 1732664400 | 0.420299 | -0.029501 | -6.56 | 0.4747 | 0.49 | 0.4 | 57733 |
| 1732578000 | 0.4498 | 0.089799 | 24.94 | 0.4332 | 0.505 | 0.42 | 118771 |
| 1732318800 | 0.360001 | 0.020001 | 5.88 | 0.37 | 0.3975 | 0.3495 | 44207 |
| 1732232400 | 0.34 | 0.01 | 3.03 | 0.34 | 0.3775 | 0.32 | 41238 |
| 1732146000 | 0.33 | 0.0172 | 5.50 | 0.412399 | 0.412399 | 0.3 | 9140 |
| 1732059600 | 0.3128 | -0.0147 | -4.49 | 0.2675 | 0.3128 | 0.265 | 34386 |
| 1731973200 | 0.3275 | 0.0305 | 10.27 | 0.315 | 0.3275 | 0.265 | 9166 |
| 1731714000 | 0.297 | 0.017 | 6.07 | 0.308 | 0.308 | 0.265 | 30623 |
| 1731627600 | 0.28 | -0.005 | -1.75 | 0.29 | 0.333 | 0.28 | 155081 |
| 1731541200 | 0.2849999 | 0.0849999 | 42.50 | 0.2 | 0.3075 | 0.2 | 167763 |
| 1731454800 | 0.2 | -0.0079 | -3.80 | 0.1937 | 0.2 | 0.19 | 2500 |
| 1731368400 | 0.2079 | -0.0036 | -1.70 | 0.2 | 0.2178 | 0.1901 | 13162 |
| 1731109200 | 0.2115 | 0.0115 | 5.75 | 0.2115 | 0.2115 | 0.2115 | 180 |
| 1731022800 | 0.2 | 0.005 | 2.56 | 0.213899 | 0.213899 | 0.19 | 2678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
