Planet Labs PBC (PL) Historical Stock Data

1.76 ↑0.01 (0.57%)

As of April 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, PL is down -0.86% 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
2024-04-18	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
2024-03-19	2.19	2.36	↑$0.17 (7.76%)	2.19	2.40	1.86M
2024-03-18	2.21	2.21	↑$0.00 (0.00%)	2.17	2.24	899.11K
2024-03-15	2.17	2.21	↑$0.04 (1.84%)	2.15	2.23	2.30M
2024-03-14	2.19	2.16	↓$0.03 (-1.37%)	2.13	2.19	1.12M
2024-03-13	2.14	2.17	↑$0.03 (1.40%)	2.13	2.23	827.92K
2024-03-12	2.20	2.15	↓$0.05 (-2.27%)	2.14	2.20	1M
2024-03-11	2.24	2.20	↓$0.04 (-1.79%)	2.20	2.30	0.94M
2024-03-08	2.27	2.24	↓$0.03 (-1.32%)	2.24	2.36	1.13M
2024-03-07	2.20	2.22	↑$0.02 (0.91%)	2.16	2.24	626.12K