-
5 DAY PERFORMANCE
+1.36% -
1 MONTH PERFORMANCE
-16.73% -
3 MONTH PERFORMANCE
+26.55% -
6 MONTH PERFORMANCE
-0.44% -
YEAR-TO-DATE PERFORMANCE
-9.31% -
1 YEAR PERFORMANCE
-13.85%
Planet Labs PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/06/2024 | $2.07 | $2.04 (-1.45%) | $2.12 | $2.01 | 1.35 M | $588.07 M |
| 08/05/2024 | $1.90 | $2.01 (5.79%) | $2.06 | $1.86 | 1.55 M | $579.42 M |
| 08/02/2024 | $2.17 | $2.10 (-3.23%) | $2.21 | $2.09 | 1.85 M | $605.36 M |
| 08/01/2024 | $2.52 | $2.30 (-8.73%) | $2.53 | $2.25 | 1.75 M | $663.02 M |
| 07/31/2024 | $2.52 | $2.54 (0.79%) | $2.63 | $2.47 | 2.19 M | $732.20 M |
| 07/30/2024 | $2.44 | $2.50 (2.46%) | $2.52 | $2.42 | 1.47 M | $720.67 M |
| 07/29/2024 | $2.49 | $2.44 (-2.01%) | $2.50 | $2.39 | 1.50 M | $703.38 M |
| 07/26/2024 | $2.45 | $2.47 (0.82%) | $2.52 | $2.40 | 2.05 M | $712.02 M |
| 07/25/2024 | $2.31 | $2.39 (3.46%) | $2.41 | $2.25 | 1.38 M | $688.96 M |
| 07/24/2024 | $2.33 | $2.29 (-1.72%) | $2.41 | $2.27 | 1.41 M | $660.14 M |
| 07/23/2024 | $2.29 | $2.35 (2.62%) | $2.41 | $2.25 | 1.65 M | $677.43 M |
| 07/22/2024 | $2.28 | $2.32 (1.75%) | $2.32 | $2.21 | 2.10 M | $668.78 M |
| 07/19/2024 | $2.19 | $2.14 (-2.28%) | $2.24 | $2.11 | 1.33 M | $616.90 M |
| 07/18/2024 | $2.36 | $2.16 (-8.47%) | $2.39 | $2.16 | 2.66 M | $622.66 M |
| 07/17/2024 | $2.20 | $2.37 (7.73%) | $2.39 | $2.20 | 3.34 M | $683.20 M |
| 07/16/2024 | $2.13 | $2.23 (4.69%) | $2.23 | $2.11 | 2.72 M | $642.84 M |
| 07/15/2024 | $2.08 | $2.12 (1.92%) | $2.17 | $2.03 | 3.14 M | $611.13 M |
| 07/12/2024 | $1.97 | $2.02 (2.54%) | $2.06 | $1.93 | 2.16 M | $582.30 M |
| 07/11/2024 | $1.80 | $1.96 (8.89%) | $1.97 | $1.79 | 2.18 M | $565.01 M |
| 07/10/2024 | $1.75 | $1.77 (1.14%) | $1.78 | $1.73 | 908,905 | $510.24 M |
| 07/09/2024 | $1.82 | $1.77 (-2.75%) | $1.84 | $1.77 | 943,444 | $510.24 M |
| 07/08/2024 | $1.87 | $1.82 (-2.67%) | $1.87 | $1.79 | 1.23 M | $524.65 M |
| 07/05/2024 | $1.82 | $1.84 (1.1%) | $1.84 | $1.78 | 995,482 | $530.41 M |
| 07/03/2024 | $1.78 | $1.81 (1.69%) | $1.82 | $1.75 | 823,609 | $521.77 M |
| 07/02/2024 | $1.78 | $1.78 (0%) | $1.81 | $1.73 | 1.12 M | $513.12 M |
| 07/01/2024 | $1.86 | $1.77 (-4.84%) | $1.88 | $1.76 | 1.48 M | $510.24 M |