5 DAY PERFORMANCE
-6.42%
1 MONTH PERFORMANCE
+27.71%
3 MONTH PERFORMANCE
+96.03%
6 MONTH PERFORMANCE
+301.43%
YEAR-TO-DATE PERFORMANCE
+27.84%
1 YEAR PERFORMANCE
+333.16%
Planet Labs PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $25.72 | $25.19 (-2.06%) | $27.25 | $25.15 | 5.04 M | |
| 01/29/2026 | $27.70 | $26.35 (-4.87%) | $27.70 | $25.55 | 10.73 M | $8.15 B |
| 01/28/2026 | $28.05 | $27.88 (-0.61%) | $28.40 | $26.81 | 12.77 M | $8.62 B |
| 01/27/2026 | $26.08 | $28.07 (7.63%) | $28.70 | $26.06 | 14.62 M | $8.68 B |
| 01/26/2026 | $26.60 | $25.87 (-2.74%) | $26.70 | $25.22 | 12.61 M | $8.00 B |
| 01/23/2026 | $26.01 | $26.94 (3.58%) | $27.73 | $25.18 | 14.84 M | $8.33 B |
| 01/22/2026 | $26.75 | $26.06 (-2.58%) | $26.92 | $25.14 | 14.60 M | $8.06 B |
| 01/21/2026 | $28.50 | $26.38 (-7.44%) | $28.67 | $25.13 | 19.38 M | $8.16 B |
| 01/20/2026 | $27.59 | $28.00 (1.49%) | $29.72 | $27.44 | 16.34 M | $8.66 B |
| 01/16/2026 | $28.45 | $28.78 (1.16%) | $30.90 | $28.36 | 20.01 M | $8.90 B |
| 01/15/2026 | $26.81 | $28.28 (5.48%) | $29.38 | $26.26 | 21.90 M | $8.75 B |
| 01/14/2026 | $25.50 | $26.73 (4.82%) | $26.77 | $25.00 | 14.43 M | $8.27 B |
| 01/13/2026 | $26.26 | $25.32 (-3.58%) | $26.59 | $25.12 | 16.60 M | $7.83 B |
| 01/12/2026 | $23.30 | $25.44 (9.18%) | $25.56 | $23.16 | 18.30 M | $7.87 B |
| 01/09/2026 | $22.60 | $22.71 (0.49%) | $23.78 | $21.81 | 13.92 M | $6.91 B |
| 01/08/2026 | $22.85 | $22.44 (-1.79%) | $23.60 | $22.09 | 12.65 M | $6.82 B |
| 01/07/2026 | $21.72 | $22.61 (4.1%) | $22.86 | $21.41 | 11.35 M | $6.88 B |
| 01/06/2026 | $21.50 | $21.84 (1.58%) | $22.08 | $20.97 | 10.97 M | $6.64 B |
| 01/05/2026 | $20.70 | $21.39 (3.33%) | $21.44 | $19.49 | 13.81 M | $6.51 B |
| 01/02/2026 | $19.86 | $20.41 (2.77%) | $20.81 | $18.97 | 10.63 M | $6.21 B |
| 12/31/2025 | $19.75 | $19.72 (-0.15%) | $20.30 | $19.63 | 7.91 M | $6.00 B |
| 12/30/2025 | $20.03 | $19.74 (-1.45%) | $20.24 | $19.44 | 7.52 M | $6.00 B |
| 12/29/2025 | $18.86 | $19.87 (5.36%) | $20.15 | $18.76 | 9.87 M | $6.04 B |
| 12/26/2025 | $20.30 | $19.36 (-4.63%) | $20.34 | $19.04 | 7.81 M | $5.89 B |
| 12/24/2025 | $20.73 | $20.32 (-1.98%) | $20.93 | $20.11 | 3.83 M | $6.18 B |
| 12/23/2025 | $19.80 | $20.73 (4.7%) | $20.99 | $19.60 | 13.81 M | $6.30 B |
| 12/22/2025 | $19.78 | $20.60 (4.15%) | $20.76 | $19.61 | 16.69 M | $6.27 B |
| 12/19/2025 | $17.99 | $19.18 (6.61%) | $19.83 | $17.99 | 23.14 M | $5.83 B |
| 12/18/2025 | $17.04 | $17.49 (2.64%) | $17.95 | $17.04 | 9.28 M | $5.32 B |
| 12/17/2025 | $18.18 | $16.47 (-9.41%) | $18.55 | $16.43 | 13.76 M | $5.01 B |
| 12/16/2025 | $17.65 | $17.88 (1.3%) | $18.28 | $16.93 | 14.14 M | $5.44 B |
| 12/15/2025 | $18.81 | $18.05 (-4.04%) | $19.69 | $17.64 | 18.50 M | $5.49 B |
| 12/12/2025 | $18.44 | $18.24 (-1.08%) | $19.10 | $17.37 | 31.33 M | $5.55 B |
| 12/11/2025 | $15.79 | $17.47 (10.64%) | $17.98 | $15.01 | 58.97 M | $5.31 B |
| 12/10/2025 | $12.80 | $12.94 (1.09%) | $13.24 | $12.58 | 17.70 M | $3.94 B |
| 12/09/2025 | $12.62 | $12.84 (1.74%) | $13.00 | $12.56 | 5.87 M | $3.91 B |
| 12/08/2025 | $13.18 | $12.95 (-1.75%) | $13.23 | $12.62 | 7.01 M | $3.94 B |
| 12/05/2025 | $12.76 | $12.77 (0.08%) | $12.88 | $12.51 | 5.32 M | $3.88 B |
| 12/04/2025 | $11.95 | $12.94 (8.28%) | $13.20 | $11.93 | 9.92 M | $3.94 B |
| 12/03/2025 | $11.83 | $12.01 (1.52%) | $12.19 | $11.74 | 5.61 M | $3.65 B |
| 12/02/2025 | $11.88 | $11.77 (-0.93%) | $12.26 | $11.67 | 5.65 M | $3.58 B |
| 12/01/2025 | $11.60 | $11.70 (0.86%) | $11.82 | $11.40 | 4.98 M | $3.56 B |
| 11/28/2025 | $11.91 | $11.90 (-0.08%) | $12.01 | $11.72 | 2.05 M | $3.62 B |
| 11/26/2025 | $11.77 | $11.72 (-0.42%) | $12.02 | $11.63 | 4.69 M | $3.56 B |
| 11/25/2025 | $11.51 | $11.73 (1.91%) | $11.87 | $11.26 | 4.53 M | $3.57 B |
| 11/24/2025 | $11.35 | $11.54 (1.67%) | $11.66 | $11.26 | 6.03 M | $3.51 B |
| 11/21/2025 | $11.24 | $11.16 (-0.71%) | $11.50 | $10.52 | 11.25 M | $3.39 B |
| 11/20/2025 | $12.20 | $11.23 (-7.95%) | $12.50 | $11.09 | 10.28 M | $3.42 B |
| 11/19/2025 | $11.46 | $11.79 (2.88%) | $12.48 | $11.40 | 7.43 M | $3.59 B |
| 11/18/2025 | $11.04 | $11.45 (3.71%) | $11.89 | $10.97 | 8.45 M | $3.48 B |
| 11/17/2025 | $11.18 | $11.21 (0.27%) | $11.61 | $10.88 | 7.33 M | $3.41 B |
| 11/14/2025 | $11.00 | $11.40 (3.64%) | $11.85 | $10.73 | 9.11 M | $3.47 B |
| 11/13/2025 | $12.27 | $11.41 (-7.01%) | $12.41 | $11.05 | 10.88 M | $3.47 B |
| 11/12/2025 | $12.63 | $12.44 (-1.5%) | $12.90 | $12.33 | 5.99 M | $3.78 B |
| 11/11/2025 | $13.20 | $12.47 (-5.53%) | $13.37 | $12.28 | 8.59 M | $3.79 B |
| 11/10/2025 | $13.23 | $13.39 (1.21%) | $13.80 | $12.92 | 10.94 M | $4.07 B |
| 11/07/2025 | $12.11 | $12.81 (5.78%) | $12.83 | $11.93 | 6.88 M | $3.90 B |
| 11/06/2025 | $13.01 | $12.46 (-4.23%) | $13.02 | $12.07 | 9.77 M | $3.79 B |
| 11/05/2025 | $12.84 | $13.25 (3.19%) | $13.35 | $12.53 | 6.72 M | $4.03 B |
| 11/04/2025 | $12.73 | $12.70 (-0.24%) | $13.52 | $12.46 | 9.90 M | $3.86 B |
| 11/03/2025 | $13.33 | $13.19 (-1.05%) | $13.38 | $12.73 | 6.52 M | $4.01 B |
| 10/31/2025 | $12.89 | $13.45 (4.34%) | $13.73 | $12.89 | 8.67 M | $4.09 B |
| 10/30/2025 | $12.74 | $12.86 (0.94%) | $13.20 | $12.53 | 6.05 M | $3.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
