Planet Labs PBC (PL) Historical Stock Data
1.76 ↑0.07 (4.14%)
As of May 1, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PL is down -1.00% a day on average. There have been 14 days where Planet Labs PBC closed green and 16 days where PL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-01 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.69 | 1.79 | 2.04M |
2024-04-30 | 1.78 | 1.69 | ↓$0.09 (-5.06%) | 1.67 | 1.78 | 0.97M |
2024-04-29 | 1.79 | 1.74 | ↓$0.05 (-2.79%) | 1.71 | 1.82 | 0.98M |
2024-04-26 | 1.76 | 1.77 | ↑$0.01 (0.57%) | 1.75 | 1.80 | 585.68K |
2024-04-25 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.74 | 1.87 | 847.97K |
2024-04-24 | 1.77 | 1.82 | ↑$0.05 (2.82%) | 1.74 | 1.83 | 1.18M |
2024-04-23 | 1.73 | 1.77 | ↑$0.04 (2.31%) | 1.73 | 1.84 | 1.12M |
2024-04-22 | 1.78 | 1.74 | ↓$0.04 (-2.25%) | 1.71 | 1.78 | 0.96M |
2024-04-19 | 1.68 | 1.75 | ↑$0.07 (4.17%) | 1.68 | 1.78 | 1.65M |
2024-04-18 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.74 | 1.84 | 1.36M |
2024-04-17 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.73 | 1.79 | 2M |
2024-04-16 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.71 | 1.82 | 2.48M |
2024-04-15 | 2.01 | 1.81 | ↓$0.20 (-9.95%) | 1.80 | 2.01 | 3.42M |
2024-04-12 | 2.05 | 2.01 | ↓$0.04 (-1.95%) | 2.00 | 2.07 | 1.40M |
2024-04-11 | 2.06 | 2.07 | ↑$0.01 (0.49%) | 2.02 | 2.08 | 1.15M |
2024-04-10 | 2.09 | 2.04 | ↓$0.05 (-2.39%) | 2.02 | 2.10 | 1.37M |
2024-04-09 | 2.11 | 2.15 | ↑$0.04 (1.90%) | 2.07 | 2.16 | 1.32M |
2024-04-08 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.06 | 2.12 | 1.50M |
2024-04-05 | 2.06 | 2.10 | ↑$0.04 (1.94%) | 2.04 | 2.10 | 1.23M |
2024-04-04 | 2.16 | 2.08 | ↓$0.08 (-3.70%) | 2.06 | 2.18 | 1.47M |
2024-04-03 | 2.15 | 2.14 | ↓$0.01 (-0.47%) | 2.12 | 2.21 | 1.22M |
2024-04-02 | 2.22 | 2.16 | ↓$0.06 (-2.70%) | 2.13 | 2.25 | 1.93M |
2024-04-01 | 2.55 | 2.25 | ↓$0.30 (-11.76%) | 2.22 | 2.57 | 3.34M |
2024-03-28 | 2.57 | 2.55 | ↓$0.02 (-0.78%) | 2.53 | 2.67 | 2.52M |
2024-03-27 | 2.53 | 2.55 | ↑$0.02 (0.79%) | 2.47 | 2.56 | 1.13M |
2024-03-26 | 2.53 | 2.51 | ↓$0.02 (-0.79%) | 2.50 | 2.60 | 1.84M |
2024-03-25 | 2.42 | 2.49 | ↑$0.07 (2.89%) | 2.42 | 2.54 | 1.92M |
2024-03-22 | 2.47 | 2.39 | ↓$0.08 (-3.24%) | 2.39 | 2.48 | 846.66K |
2024-03-21 | 2.45 | 2.47 | ↑$0.02 (0.82%) | 2.39 | 2.48 | 1.77M |
2024-03-20 | 2.34 | 2.42 | ↑$0.08 (3.42%) | 2.31 | 2.45 | 1.80M |
Create an account or log in to view more rows.
$PL hold
$PL beauty. Bag secured
$PL do what the markets tells you to do not the other way around
$PL fake wall lets break it
$PL News Plz.....
$PL cover that shit
$PL When they tell me diversifying is for idiots
$PL finally a pullback
$PL wow! I sold too early
$PL Buying again tomorrow.