Planet Labs PBC (PL) Historical Stock Data
19.36 ↓0.96 (-4.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PL is up 0.59% a day on average. There have been 18 days where Planet Labs PBC closed green and 12 days where PL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 20.30 | 19.36 | ↓$0.94 (-4.63%) | 19.04 | 20.34 | 7.30M |
| 2025-12-24 | 20.73 | 20.32 | ↓$0.41 (-1.98%) | 20.11 | 20.93 | 3.68M |
| 2025-12-23 | 19.80 | 20.73 | ↑$0.93 (4.70%) | 19.60 | 20.99 | 13.66M |
| 2025-12-22 | 19.78 | 20.60 | ↑$0.82 (4.15%) | 19.61 | 20.76 | 16.14M |
| 2025-12-19 | 17.99 | 19.18 | ↑$1.19 (6.61%) | 17.99 | 19.83 | 23.03M |
| 2025-12-18 | 17.04 | 17.49 | ↑$0.45 (2.64%) | 17.04 | 17.95 | 9.23M |
| 2025-12-17 | 18.18 | 16.47 | ↓$1.71 (-9.41%) | 16.43 | 18.55 | 13.41M |
| 2025-12-16 | 17.65 | 17.88 | ↑$0.23 (1.30%) | 16.93 | 18.28 | 13.93M |
| 2025-12-15 | 18.81 | 18.05 | ↓$0.76 (-4.04%) | 17.64 | 19.68 | 18.19M |
| 2025-12-12 | 18.44 | 18.24 | ↓$0.20 (-1.08%) | 17.38 | 19.10 | 30.84M |
| 2025-12-11 | 15.79 | 17.47 | ↑$1.68 (10.64%) | 15.01 | 17.98 | 58.40M |
| 2025-12-10 | 12.80 | 12.94 | ↑$0.14 (1.09%) | 12.58 | 13.24 | 16.38M |
| 2025-12-09 | 12.62 | 12.84 | ↑$0.22 (1.74%) | 12.56 | 13.00 | 5.78M |
| 2025-12-08 | 13.18 | 12.95 | ↓$0.23 (-1.75%) | 12.62 | 13.23 | 6.98M |
| 2025-12-05 | 12.76 | 12.77 | ↑$0.01 (0.08%) | 12.51 | 12.87 | 4.54M |
| 2025-12-04 | 11.95 | 12.94 | ↑$0.99 (8.28%) | 11.93 | 13.20 | 8.68M |
| 2025-12-03 | 11.83 | 12.01 | ↑$0.18 (1.52%) | 11.74 | 12.19 | 4.95M |
| 2025-12-02 | 11.88 | 11.77 | ↓$0.11 (-0.93%) | 11.67 | 12.26 | 5.62M |
| 2025-12-01 | 11.60 | 11.70 | ↑$0.10 (0.86%) | 11.40 | 11.82 | 4.40M |
| 2025-11-28 | 11.91 | 11.90 | ↓$0.01 (-0.08%) | 11.72 | 12.01 | 2.05M |
| 2025-11-26 | 11.77 | 11.72 | ↓$0.05 (-0.42%) | 11.63 | 12.02 | 4.68M |
| 2025-11-25 | 11.51 | 11.73 | ↑$0.22 (1.91%) | 11.26 | 11.87 | 4.53M |
| 2025-11-24 | 11.35 | 11.54 | ↑$0.19 (1.67%) | 11.27 | 11.66 | 4.78M |
| 2025-11-21 | 11.24 | 11.16 | ↓$0.08 (-0.71%) | 10.53 | 11.46 | 11.24M |
| 2025-11-20 | 12.20 | 11.23 | ↓$0.97 (-7.95%) | 11.09 | 12.50 | 10.25M |
| 2025-11-19 | 11.46 | 11.79 | ↑$0.33 (2.88%) | 11.40 | 12.48 | 7.38M |
| 2025-11-18 | 11.04 | 11.45 | ↑$0.41 (3.71%) | 10.97 | 11.89 | 8.44M |
| 2025-11-17 | 11.18 | 11.21 | ↑$0.03 (0.27%) | 10.88 | 11.61 | 7.32M |
| 2025-11-14 | 11.00 | 11.40 | ↑$0.40 (3.64%) | 10.73 | 11.85 | 9.10M |
| 2025-11-13 | 12.27 | 11.41 | ↓$0.86 (-7.01%) | 11.05 | 12.40 | 10.85M |
Create an account or log in to view more rows.
$PL money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PL flow comin
$PL Buy the dip.
$PL gonna come down hard today
$PL bull flag
breakout!
$PL Holding.
$PL buy SHARES
$PL GET IN mofos!!!
$PL very nice
$PL Tomorrow