Planet Labs PBC (PL)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -7.09046454768 | 4.09 | 4.4 | 3.75 | 3350996 | 4.19621177 | CS |
| 4 | -1.71 | -31.0344827586 | 5.51 | 5.56 | 3.5 | 4116044 | 4.25798463 | CS |
| 12 | -0.75 | -16.4835164835 | 4.55 | 6.71 | 3.5 | 5508345 | 5.09692615 | CS |
| 26 | 1.74 | 84.4660194175 | 2.06 | 6.71 | 2.02 | 4519001 | 4.38188677 | CS |
| 52 | 1.35 | 55.1020408163 | 2.45 | 6.71 | 1.67 | 3199701 | 3.70135997 | CS |
| 156 | -1.48 | -28.0303030303 | 5.28 | 7.515 | 1.67 | 2341467 | 4.0082662 | CS |
| 260 | -6 | -61.2244897959 | 9.8 | 12.15 | 1.67 | 2182696 | 4.61230534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 3.79 | -0.45 | -10.61 | 3.63 | 3.835 | 3.1501 | 15829892 |
| 1742510400 | 4.24 | -0.08 | -1.85 | 4.25 | 4.33 | 4.21 | 3513565 |
| 1742424000 | 4.32 | 0.2 | 4.85 | 4.14 | 4.4 | 4.12 | 2734152 |
| 1742337600 | 4.12 | -0.05 | -1.20 | 4.1 | 4.21 | 3.99 | 3604177 |
| 1742251200 | 4.17 | 0.01 | 0.24 | 4.15 | 4.24 | 4.075 | 3234495 |
| 1741992000 | 4.16 | 0.19 | 4.79 | 4.09 | 4.26 | 4 | 3668590 |
| 1741905600 | 3.97 | -0.03 | -0.75 | 3.94 | 4.045 | 3.84 | 2987148 |
| 1741819200 | 4 | 0.17 | 4.44 | 4.05 | 4.13 | 3.88 | 4352036 |
| 1741732800 | 3.83 | 0.19 | 5.22 | 3.63 | 3.89 | 3.59 | 4352011 |
| 1741646400 | 3.64 | -0.34 | -8.54 | 3.79 | 3.8 | 3.5 | 4872389 |
| 1741390800 | 3.98 | 0.01 | 0.25 | 3.95 | 4.01 | 3.68 | 4699697 |
| 1741304400 | 3.97 | -0.41 | -9.36 | 4.19 | 4.355 | 3.94 | 4463781 |
| 1741218000 | 4.38 | 0.28 | 6.83 | 4.19 | 4.39 | 4.0199999 | 3335588 |
| 1741131600 | 4.1 | -0.15 | -3.53 | 4.0599999 | 4.26 | 3.83 | 5359977 |
| 1741045200 | 4.25 | -0.37 | -8.01 | 4.7 | 4.74 | 4.19 | 3591959 |
| 1740786000 | 4.62 | 0.13 | 2.90 | 4.35 | 4.64 | 4.2699999 | 3887774 |
| 1740699600 | 4.49 | -0.18 | -3.85 | 4.73 | 4.86 | 4.48 | 3493222 |
| 1740613200 | 4.67 | 0.28 | 6.38 | 4.51 | 4.8099999 | 4.505 | 4043904 |
| 1740526800 | 4.39 | -0.28 | -6.00 | 4.595 | 4.66 | 4.29 | 5085422 |
| 1740440400 | 4.67 | -0.3 | -6.04 | 5.09 | 5.11 | 4.65 | 4882248 |
| 1740181200 | 4.97 | -0.48 | -8.81 | 5.51 | 5.5599999 | 4.96 | 6158735 |
| 1740094800 | 5.45 | -0.18 | -3.20 | 5.5599999 | 5.71 | 5.248 | 7128281 |
| 1740008400 | 5.63 | -0.56 | -9.05 | 6.11 | 6.18 | 5.63 | 5887925 |
| 1739922000 | 6.19 | 0.13 | 2.15 | 6.11 | 6.375 | 6.09 | 6878901 |
| 1739576400 | 6.0599999 | -0.18 | -2.88 | 6.28 | 6.6 | 5.85 | 5419340 |
| 1739490000 | 6.24 | 0.13 | 2.13 | 6.16 | 6.26 | 6.05 | 3447267 |
| 1739403600 | 6.11 | -0.08 | -1.29 | 6.09 | 6.365 | 6.07 | 4829529 |
| 1739317200 | 6.19 | -0.3 | -4.62 | 6.3 | 6.42 | 6.07 | 4879986 |
| 1739230800 | 6.49 | 0.49 | 8.17 | 6.01 | 6.71 | 5.9114 | 9602272 |
| 1738971600 | 6 | -0.18 | -2.91 | 6.16 | 6.2699999 | 5.94 | 6068501 |
| 1738885200 | 6.18 | -0.19 | -2.98 | 6.37 | 6.5399 | 6.16 | 5328213 |
| 1738798800 | 6.37 | -0.08 | -1.24 | 6.47 | 6.55 | 6.22 | 6441278 |
| 1738712400 | 6.45 | 0.33 | 5.39 | 6.1 | 6.55 | 6.07 | 9505786 |
| 1738626000 | 6.12 | 0.02 | 0.33 | 5.75 | 6.21 | 5.71 | 7380069 |
| 1738366800 | 6.1 | 0.28 | 4.81 | 5.86 | 6.3587999 | 5.78 | 11004518 |
| 1738280400 | 5.82 | 0.27 | 4.86 | 5.73 | 6.25 | 5.5599999 | 12314827 |
| 1738194000 | 5.55 | 0.09 | 1.65 | 6.25 | 6.25 | 5.18 | 24507744 |
| 1738107600 | 5.46 | 0.31 | 6.02 | 5.21 | 5.51 | 5.01 | 7408734 |
| 1738021200 | 5.15 | -0.29 | -5.33 | 5.21 | 5.28 | 4.915 | 8684501 |
| 1737762000 | 5.44 | 1 | 22.52 | 4.85 | 5.55 | 4.8099999 | 14395439 |
| 1737675600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1737589200 | 4.44 | -0.23 | -4.93 | 4.64 | 4.66 | 4.41 | 4463504 |
| 1737502800 | 4.67 | 0.85 | 22.25 | 4.17 | 4.75 | 4.16 | 9454064 |
| 1737157200 | 3.82 | 0.01 | 0.26 | 3.88 | 4.0199999 | 3.81 | 2234952 |
| 1737070800 | 3.81 | -0.02 | -0.52 | 3.86 | 3.925 | 3.76 | 2490470 |
| 1736984400 | 3.83 | 0.1 | 2.68 | 3.97 | 4.03 | 3.82 | 2787771 |
| 1736898000 | 3.73 | 0.16 | 4.48 | 3.68 | 3.838 | 3.65 | 2373325 |
| 1736811600 | 3.57 | -0.14 | -3.77 | 3.6 | 3.72 | 3.54 | 2626625 |
| 1736552400 | 3.71 | -0.17 | -4.38 | 3.8 | 3.8 | 3.66 | 2816222 |
| 1736379600 | 3.88 | -0.23 | -5.60 | 4.0199999 | 4.07 | 3.82 | 3235778 |
| 1736293200 | 4.11 | -0.25 | -5.73 | 4.42 | 4.4306 | 4.08 | 3577261 |
| 1736206800 | 4.36 | 0.14 | 3.32 | 4.37 | 4.59 | 4.2612 | 4583725 |
| 1735947600 | 4.22 | 0.25 | 6.30 | 4 | 4.24 | 3.99 | 2719917 |
| 1735861200 | 3.97 | -0.07 | -1.73 | 4.09 | 4.155 | 3.91 | 3609221 |
| 1735688400 | 4.04 | -0.17 | -4.04 | 4.28 | 4.28 | 4.04 | 2899642 |
| 1735602000 | 4.21 | -0.17 | -3.88 | 4.28 | 4.29 | 4.0199999 | 5130419 |
| 1735342800 | 4.38 | -0.14 | -3.10 | 4.55 | 4.6 | 4.2699999 | 4522089 |
| 1735256400 | 4.5199999 | 0.38 | 9.18 | 4.14 | 4.675 | 4.135 | 7936052 |
| 1735077840 | 4.14 | 0.12 | 2.99 | 4.07 | 4.14 | 3.95 | 2370726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
