Planet Labs PBC (PL)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0801 | -1.30032467532 | 6.16 | 6.71 | 5.9114 | 5734278 | 6.24384817 | CS |
| 4 | 2.1999 | 56.6984536082 | 3.88 | 6.71 | 3.81 | 8407482 | 5.73322848 | CS |
| 12 | 2.73 | 81.4949699991 | 3.3499 | 6.71 | 3.335 | 6349425 | 4.81171373 | CS |
| 26 | 3.9299 | 182.786046512 | 2.15 | 6.71 | 1.76 | 4212436 | 3.98221704 | CS |
| 52 | 3.8599 | 173.869369369 | 2.22 | 6.71 | 1.67 | 2833778 | 3.49137697 | CS |
| 156 | 0.1599 | 2.70101351351 | 5.92 | 7.515 | 1.67 | 2277562 | 4.01479476 | CS |
| 260 | -3.7201 | -37.9602040816 | 9.8 | 12.15 | 1.67 | 2113983 | 4.61361246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3447367 |
| 1739403600 | 6.11 | -0.08 | -1.29 | 6.09 | 6.365 | 6.07 | 4829629 |
| 1739317200 | 6.19 | -0.3 | -4.62 | 6.3 | 6.42 | 6.07 | 4880086 |
| 1739230800 | 6.49 | 0.49 | 8.17 | 6.01 | 6.71 | 5.9114 | 9603311 |
| 1738971600 | 6 | -0.18 | -2.91 | 6.16 | 6.2699999 | 5.94 | 5910997 |
| 1738885200 | 6.18 | -0.19 | -2.98 | 6.37 | 6.5399 | 6.16 | 5328233 |
| 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 | 9506086 |
| 1738626000 | 6.12 | 0.02 | 0.33 | 5.75 | 6.21 | 5.71 | 6786255 |
| 1738366800 | 6.1 | 0.28 | 4.81 | 5.86 | 6.3587999 | 5.78 | 11065955 |
| 1738280400 | 5.82 | 0.27 | 4.86 | 5.73 | 6.25 | 5.5 | 12566480 |
| 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 | 4.2333 | 4.75 | 4.2 | 9274125 |
| 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 | 3.74 | 3.8 | 3.66 | 2652853 |
| 1736379600 | 3.88 | -0.23 | -5.60 | 4.04 | 4.07 | 3.82 | 3163604 |
| 1736293200 | 4.11 | -0.25 | -5.73 | 4.385 | 4.4094 | 4.08 | 3520007 |
| 1736206800 | 4.36 | 0.14 | 3.32 | 4.2699999 | 4.59 | 4.2699999 | 4468166 |
| 1735947600 | 4.22 | 0.25 | 6.30 | 4.05 | 4.24 | 4.0216 | 2669133 |
| 1735861200 | 3.97 | -0.07 | -1.73 | 4.0515 | 4.155 | 3.91 | 3505737 |
| 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 | 4814873 |
| 1735342800 | 4.38 | -0.14 | -3.10 | 4.5784 | 4.6 | 4.2699999 | 4292720 |
| 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 |
| 1734997200 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.065 | 3.88 | 2962122 |
| 1734738000 | 4.04 | 0.16 | 4.12 | 3.78 | 4.1999 | 3.76 | 14950913 |
| 1734651600 | 3.88 | 0.01 | 0.26 | 3.93 | 3.99 | 3.76 | 4505224 |
| 1734565200 | 3.87 | -0.33 | -7.86 | 4.125 | 4.35 | 3.82 | 6403620 |
| 1734478800 | 4.2 | -0.13 | -3.00 | 4.23 | 4.29 | 4.1 | 4046431 |
| 1734392400 | 4.33 | 0.32 | 7.98 | 3.99 | 4.4 | 3.92 | 5807036 |
| 1734133200 | 4.01 | 0.12 | 3.08 | 3.9555 | 4.065 | 3.88 | 3167791 |
| 1734046800 | 3.89 | -0.06 | -1.52 | 3.905 | 4.1 | 3.86 | 3891940 |
| 1733960400 | 3.95 | 0.08 | 2.07 | 3.86 | 3.978 | 3.535 | 5542310 |
| 1733874000 | 3.87 | -0.17 | -4.21 | 3.5001 | 3.959 | 3.5 | 7462982 |
| 1733787600 | 4.04 | -0.12 | -2.88 | 4.315 | 4.335 | 3.95 | 9968292 |
| 1733528400 | 4.16 | 0.07 | 1.71 | 4.19 | 4.3 | 4.045 | 4562689 |
| 1733442000 | 4.09 | -0.08 | -1.92 | 4.09 | 4.15 | 3.755 | 8312942 |
| 1733355600 | 4.17 | -0.23 | -5.23 | 4.3131 | 4.46 | 4.11 | 8032883 |
| 1733269200 | 4.4 | -0.11 | -2.44 | 4.36 | 4.99 | 4.2699999 | 14815523 |
| 1733182800 | 4.51 | 0.58 | 14.76 | 4.21 | 4.59 | 4.07 | 12975453 |
| 1732917840 | 3.93 | 0.11 | 2.88 | 3.84 | 4.005 | 3.835 | 2813859 |
| 1732750800 | 3.82 | 0.14 | 3.80 | 3.71 | 3.85 | 3.64 | 3078728 |
| 1732664400 | 3.68 | -0.1 | -2.65 | 3.715 | 3.89 | 3.65 | 4503542 |
| 1732578000 | 3.78 | 0.27 | 7.69 | 3.7 | 3.84 | 3.5122 | 6270440 |
| 1732318800 | 3.51 | 0.19 | 5.72 | 3.3499 | 3.54 | 3.335 | 4887873 |
| 1732232400 | 3.32 | 0.18 | 5.73 | 3.18 | 3.41 | 3.1724 | 4967983 |
| 1732146000 | 3.14 | -0.04 | -1.26 | 3.16 | 3.1789 | 3.065 | 2585999 |
| 1732059600 | 3.18 | 0.13 | 4.26 | 2.97 | 3.1899 | 2.96 | 2915517 |
| 1731973200 | 3.05 | 0.12 | 4.10 | 2.97 | 3.09 | 2.93 | 2856015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
