5 DAY PERFORMANCE
+42.41%
1 MONTH PERFORMANCE
+31.40%
3 MONTH PERFORMANCE
+135.50%
6 MONTH PERFORMANCE
+137.55%
YEAR-TO-DATE PERFORMANCE
+34.65%
1 YEAR PERFORMANCE
+137.55%
Planet Labs PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $4.85 | $5.40 (11.36%) | $5.54 | $4.81 | 10.15 M | $1.53 B |
| 01/23/2025 | $4.40 | $4.74 (7.73%) | $4.75 | $4.19 | 6.61 M | $1.39 B |
| 01/22/2025 | $4.65 | $4.44 (-4.52%) | $4.67 | $4.41 | 4.84 M | $1.30 B |
| 01/21/2025 | $4.17 | $4.67 (11.99%) | $4.75 | $4.14 | 9.62 M | $1.37 B |
| 01/17/2025 | $3.86 | $3.82 (-1.04%) | $4.02 | $3.81 | 2.24 M | $1.12 B |
| 01/16/2025 | $3.86 | $3.81 (-1.3%) | $3.93 | $3.76 | 2.50 M | $1.12 B |
| 01/15/2025 | $3.97 | $3.83 (-3.53%) | $4.03 | $3.82 | 2.79 M | $1.12 B |
| 01/14/2025 | $3.68 | $3.73 (1.36%) | $3.84 | $3.65 | 2.38 M | $1.09 B |
| 01/13/2025 | $3.60 | $3.57 (-0.83%) | $3.72 | $3.54 | 2.63 M | $1.05 B |
| 01/10/2025 | $3.80 | $3.71 (-2.37%) | $3.80 | $3.66 | 2.82 M | $1.09 B |
| 01/08/2025 | $4.02 | $3.88 (-3.48%) | $4.07 | $3.82 | 3.25 M | $1.14 B |
| 01/07/2025 | $4.42 | $4.11 (-7.01%) | $4.43 | $4.08 | 3.59 M | $1.21 B |
| 01/06/2025 | $4.37 | $4.36 (-0.23%) | $4.59 | $4.26 | 4.60 M | $1.28 B |
| 01/03/2025 | $4.00 | $4.22 (5.5%) | $4.24 | $3.99 | 2.72 M | $1.24 B |
| 01/02/2025 | $4.09 | $3.97 (-2.93%) | $4.16 | $3.91 | 3.69 M | $1.16 B |
| 12/31/2024 | $4.28 | $4.04 (-5.61%) | $4.28 | $4.04 | 2.90 M | $1.19 B |
| 12/30/2024 | $4.25 | $4.21 (-0.94%) | $4.29 | $4.02 | 5.13 M | $1.23 B |
| 12/27/2024 | $4.55 | $4.38 (-3.74%) | $4.60 | $4.27 | 4.53 M | $1.28 B |
| 12/26/2024 | $4.14 | $4.52 (9.18%) | $4.68 | $4.14 | 7.94 M | $1.33 B |
| 12/24/2024 | $4.07 | $4.14 (1.72%) | $4.14 | $3.95 | 2.37 M | $1.21 B |
| 12/23/2024 | $4.05 | $4.02 (-0.74%) | $4.08 | $3.88 | 3.00 M | $1.18 B |
| 12/20/2024 | $3.71 | $4.04 (8.89%) | $4.20 | $3.67 | 15.40 M | $1.19 B |
| 12/19/2024 | $3.96 | $3.88 (-2.02%) | $3.99 | $3.76 | 4.62 M | $1.14 B |
| 12/18/2024 | $4.23 | $3.87 (-8.51%) | $4.35 | $3.82 | 6.60 M | $1.14 B |
| 12/17/2024 | $4.23 | $4.20 (-0.71%) | $4.29 | $4.10 | 4.17 M | $1.23 B |
| 12/16/2024 | $4.02 | $4.33 (7.71%) | $4.40 | $3.92 | 5.92 M | $1.27 B |
| 12/13/2024 | $3.93 | $4.01 (2.04%) | $4.07 | $3.88 | 3.23 M | $1.18 B |
| 12/12/2024 | $3.81 | $3.89 (2.1%) | $4.10 | $3.75 | 4.02 M | $1.14 B |
| 12/11/2024 | $3.91 | $3.95 (1.02%) | $3.98 | $3.54 | 5.63 M | $1.16 B |
| 12/10/2024 | $3.64 | $3.87 (6.32%) | $3.96 | $3.47 | 8.13 M | $1.14 B |
| 12/09/2024 | $4.44 | $4.04 (-9.01%) | $4.50 | $3.95 | 10.46 M | $1.19 B |
| 12/06/2024 | $4.19 | $4.16 (-0.72%) | $4.30 | $4.05 | 4.68 M | $1.22 B |
| 12/05/2024 | $4.13 | $4.09 (-0.97%) | $4.15 | $3.76 | 8.46 M | $1.19 B |
| 12/04/2024 | $4.52 | $4.17 (-7.74%) | $4.53 | $4.11 | 8.30 M | $1.21 B |
| 12/03/2024 | $4.61 | $4.40 (-4.56%) | $4.99 | $4.27 | 15.71 M | $1.28 B |
| 12/02/2024 | $4.20 | $4.51 (7.38%) | $4.59 | $4.07 | 13.66 M | $1.31 B |
| 11/29/2024 | $3.90 | $3.93 (0.77%) | $4.01 | $3.81 | 2.93 M | $1.14 B |
| 11/27/2024 | $3.71 | $3.82 (2.96%) | $3.85 | $3.64 | 3.14 M | $1.11 B |
| 11/26/2024 | $3.73 | $3.68 (-1.34%) | $3.89 | $3.65 | 4.60 M | $1.07 B |
| 11/25/2024 | $3.74 | $3.78 (1.07%) | $3.84 | $3.51 | 6.51 M | $1.10 B |
| 11/22/2024 | $3.38 | $3.51 (3.85%) | $3.54 | $3.30 | 5.03 M | $1.02 B |
| 11/21/2024 | $3.22 | $3.32 (3.11%) | $3.41 | $3.17 | 5.01 M | $964.01 M |
| 11/20/2024 | $3.20 | $3.14 (-1.88%) | $3.24 | $3.07 | 2.64 M | $911.74 M |
| 11/19/2024 | $2.97 | $3.18 (7.07%) | $3.19 | $2.94 | 3.01 M | $923.36 M |
| 11/18/2024 | $2.98 | $3.05 (2.35%) | $3.09 | $2.93 | 2.93 M | $885.61 M |
| 11/15/2024 | $3.03 | $2.93 (-3.3%) | $3.04 | $2.72 | 4.22 M | $850.77 M |
| 11/14/2024 | $3.23 | $3.00 (-7.12%) | $3.30 | $2.97 | 5.41 M | $871.09 M |
| 11/13/2024 | $2.70 | $3.00 (11.11%) | $3.19 | $2.69 | 7.94 M | $871.09 M |
| 11/12/2024 | $2.58 | $2.63 (1.94%) | $2.66 | $2.54 | 1.79 M | $763.66 M |
| 11/11/2024 | $2.59 | $2.61 (0.77%) | $2.63 | $2.46 | 2.73 M | $757.85 M |
| 11/08/2024 | $2.52 | $2.51 (-0.4%) | $2.56 | $2.47 | 1.51 M | $728.81 M |
| 11/07/2024 | $2.47 | $2.53 (2.43%) | $2.57 | $2.40 | 1.98 M | $734.62 M |
| 11/06/2024 | $2.41 | $2.47 (2.49%) | $2.50 | $2.33 | 2.79 M | $717.20 M |
| 11/05/2024 | $2.22 | $2.32 (4.5%) | $2.32 | $2.20 | 1.42 M | $673.65 M |
| 11/04/2024 | $2.27 | $2.21 (-2.64%) | $2.32 | $2.19 | 1.64 M | $641.71 M |
| 11/01/2024 | $2.26 | $2.27 (0.44%) | $2.30 | $2.23 | 1.42 M | $659.13 M |
| 10/31/2024 | $2.33 | $2.21 (-5.15%) | $2.38 | $2.19 | 1.59 M | $641.71 M |
| 10/30/2024 | $2.37 | $2.35 (-0.84%) | $2.46 | $2.35 | 1.36 M | $682.36 M |
| 10/29/2024 | $2.35 | $2.38 (1.28%) | $2.40 | $2.32 | 1.19 M | $691.07 M |
| 10/28/2024 | $2.30 | $2.36 (2.61%) | $2.38 | $2.30 | 1.72 M | $685.26 M |
| 10/25/2024 | $2.34 | $2.30 (-1.71%) | $2.38 | $2.29 | 1.14 M | $667.84 M |
| 10/24/2024 | $2.30 | $2.31 (0.43%) | $2.40 | $2.28 | 1.82 M | $670.74 M |