-
5 DAY PERFORMANCE
+11.45% -
1 MONTH PERFORMANCE
+11.95% -
3 MONTH PERFORMANCE
+25.87% -
6 MONTH PERFORMANCE
+26.50% -
YEAR-TO-DATE PERFORMANCE
+2.43% -
1 YEAR PERFORMANCE
+10.48%
Planet Labs PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $2.47 | $2.53 (2.43%) | $2.57 | $2.40 | 1.97 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 |
| 10/23/2024 | $2.29 | $2.28 (-0.44%) | $2.32 | $2.25 | 882,800 | $662.03 M |
| 10/22/2024 | $2.29 | $2.31 (0.87%) | $2.33 | $2.27 | 1.42 M | $670.74 M |
| 10/21/2024 | $2.32 | $2.28 (-1.72%) | $2.34 | $2.22 | 1.80 M | $662.03 M |
| 10/18/2024 | $2.32 | $2.32 (0%) | $2.35 | $2.27 | 1.31 M | $673.65 M |
| 10/17/2024 | $2.37 | $2.30 (-2.95%) | $2.38 | $2.28 | 1.30 M | $667.84 M |
| 10/16/2024 | $2.27 | $2.35 (3.52%) | $2.36 | $2.23 | 2.47 M | $682.36 M |
| 10/15/2024 | $2.27 | $2.25 (-0.88%) | $2.34 | $2.23 | 1.76 M | $653.32 M |
| 10/14/2024 | $2.30 | $2.27 (-1.3%) | $2.36 | $2.26 | 1.41 M | $659.13 M |
| 10/11/2024 | $2.10 | $2.26 (7.62%) | $2.28 | $2.10 | 1.47 M | $656.22 M |
| 10/10/2024 | $2.09 | $2.10 (0.48%) | $2.12 | $2.06 | 1.57 M | $609.77 M |
| 10/09/2024 | $2.12 | $2.14 (0.94%) | $2.15 | $2.08 | 1.65 M | $621.38 M |
| 10/08/2024 | $2.26 | $2.14 (-5.31%) | $2.26 | $2.14 | 1.84 M | $621.38 M |
| 10/07/2024 | $2.25 | $2.26 (0.44%) | $2.26 | $2.19 | 1.47 M | $656.22 M |
| 10/04/2024 | $2.22 | $2.24 (0.9%) | $2.29 | $2.22 | 2.37 M | $650.42 M |
| 10/03/2024 | $2.20 | $2.21 (0.45%) | $2.27 | $2.18 | 1.12 M | $641.71 M |
| 10/02/2024 | $2.17 | $2.24 (3.23%) | $2.27 | $2.16 | 1.84 M | $650.42 M |
| 10/01/2024 | $2.23 | $2.20 (-1.35%) | $2.27 | $2.19 | 1.95 M | $638.80 M |
| 09/30/2024 | $2.25 | $2.23 (-0.89%) | $2.28 | $2.20 | 1.92 M | $647.51 M |
| 09/27/2024 | $2.27 | $2.24 (-1.32%) | $2.34 | $2.22 | 2.41 M | $650.42 M |
| 09/26/2024 | $2.25 | $2.21 (-1.78%) | $2.26 | $2.18 | 1.87 M | $641.71 M |
| 09/25/2024 | $2.08 | $2.18 (4.81%) | $2.22 | $2.07 | 2.57 M | $632.99 M |
| 09/24/2024 | $2.08 | $2.10 (0.96%) | $2.11 | $2.05 | 1.35 M | $609.77 M |
| 09/23/2024 | $2.06 | $2.05 (-0.49%) | $2.11 | $2.02 | 1.74 M | $595.25 M |
| 09/20/2024 | $2.10 | $2.06 (-1.9%) | $2.11 | $2.03 | 7.76 M | $598.15 M |
| 09/19/2024 | $2.14 | $2.12 (-0.93%) | $2.18 | $2.11 | 1.79 M | $615.57 M |
| 09/18/2024 | $2.12 | $2.05 (-3.3%) | $2.19 | $2.05 | 2.62 M | $595.25 M |
| 09/17/2024 | $2.15 | $2.12 (-1.4%) | $2.19 | $2.09 | 1.72 M | $615.57 M |
| 09/16/2024 | $2.15 | $2.12 (-1.4%) | $2.18 | $2.08 | 2.08 M | $615.57 M |
| 09/13/2024 | $2.09 | $2.15 (2.87%) | $2.16 | $2.05 | 1.91 M | $624.28 M |
| 09/12/2024 | $1.95 | $2.05 (5.13%) | $2.09 | $1.93 | 2.13 M | $595.25 M |
| 09/11/2024 | $1.88 | $1.94 (3.19%) | $2.02 | $1.84 | 3.47 M | $563.31 M |
| 09/10/2024 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.79 | 2.56 M | $551.69 M |
| 09/09/2024 | $1.87 | $1.92 (2.67%) | $2.01 | $1.79 | 5.69 M | $557.50 M |
| 09/06/2024 | $2.23 | $1.78 (-20.18%) | $2.32 | $1.76 | 11.86 M | $516.85 M |
| 09/05/2024 | $2.48 | $2.48 (0%) | $2.53 | $2.43 | 1.92 M | $720.10 M |
| 09/04/2024 | $2.45 | $2.48 (1.22%) | $2.56 | $2.39 | 2.31 M | $720.10 M |
| 09/03/2024 | $2.65 | $2.45 (-7.55%) | $2.67 | $2.45 | 2.09 M | $711.39 M |
| 08/30/2024 | $2.76 | $2.69 (-2.54%) | $2.81 | $2.61 | 1.87 M | $775.44 M |
| 08/29/2024 | $2.56 | $2.75 (7.42%) | $2.81 | $2.55 | 2.86 M | $792.74 M |
| 08/28/2024 | $2.62 | $2.51 (-4.2%) | $2.64 | $2.50 | 1.56 M | $723.55 M |
| 08/27/2024 | $2.69 | $2.58 (-4.09%) | $2.74 | $2.57 | 1.79 M | $743.73 M |
| 08/26/2024 | $2.78 | $2.75 (-1.08%) | $2.80 | $2.70 | 1.77 M | $792.74 M |
| 08/23/2024 | $2.59 | $2.74 (5.79%) | $2.76 | $2.55 | 2.19 M | $789.86 M |
| 08/22/2024 | $2.76 | $2.56 (-7.25%) | $2.77 | $2.54 | 2.30 M | $737.97 M |
| 08/21/2024 | $2.78 | $2.76 (-0.72%) | $2.80 | $2.66 | 3.99 M | $795.62 M |
| 08/20/2024 | $2.83 | $2.74 (-3.18%) | $2.89 | $2.68 | 5.50 M | $789.86 M |
| 08/19/2024 | $2.54 | $2.84 (11.81%) | $2.84 | $2.46 | 7.35 M | $818.68 M |
| 08/16/2024 | $2.34 | $2.52 (7.69%) | $2.58 | $2.21 | 9.34 M | $726.44 M |
| 08/15/2024 | $2.14 | $2.17 (1.4%) | $2.19 | $2.12 | 2.50 M | $625.54 M |
| 08/14/2024 | $2.15 | $2.08 (-3.26%) | $2.15 | $2.07 | 709,000 | $599.60 M |
| 08/13/2024 | $2.09 | $2.13 (1.91%) | $2.15 | $2.05 | 1.79 M | $614.01 M |
| 08/12/2024 | $2.12 | $2.07 (-2.36%) | $2.16 | $2.04 | 1.51 M | $596.72 M |
| 08/09/2024 | $2.15 | $2.13 (-0.93%) | $2.18 | $2.11 | 1.05 M | $614.01 M |
| 08/08/2024 | $2.06 | $2.14 (3.88%) | $2.16 | $2.04 | 889,400 | $616.90 M |
| 08/07/2024 | $2.13 | $2.01 (-5.63%) | $2.13 | $2.01 | 1.16 M | $579.42 M |