5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
-21.60%
3 MONTH PERFORMANCE
-15.45%
6 MONTH PERFORMANCE
+39.22%
YEAR-TO-DATE PERFORMANCE
-20.05%
1 YEAR PERFORMANCE
+83.52%
Planet Labs PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.19 | $3.23 (1.25%) | $3.27 | $3.14 | 2.32 M | $943.56 M |
| 04/16/2025 | $3.19 | $3.19 (0%) | $3.27 | $3.14 | 2.57 M | $931.88 M |
| 04/15/2025 | $3.13 | $3.28 (4.79%) | $3.33 | $3.11 | 4.18 M | $958.17 M |
| 04/14/2025 | $3.22 | $3.14 (-2.48%) | $3.32 | $3.06 | 3.72 M | $917.27 M |
| 04/11/2025 | $3.24 | $3.17 (-2.16%) | $3.24 | $3.07 | 4.18 M | $926.03 M |
| 04/10/2025 | $3.36 | $3.36 (0%) | $3.48 | $3.25 | 4.34 M | $981.54 M |
| 04/09/2025 | $3.00 | $3.61 (20.33%) | $3.72 | $2.99 | 5.67 M | $1.05 B |
| 04/08/2025 | $3.51 | $3.04 (-13.39%) | $3.51 | $2.92 | 7.11 M | $888.06 M |
| 04/07/2025 | $2.81 | $3.26 (16.01%) | $3.50 | $2.79 | 7.63 M | $952.33 M |
| 04/04/2025 | $3.13 | $3.17 (1.28%) | $3.25 | $2.92 | 5.64 M | $926.03 M |
| 04/03/2025 | $3.25 | $3.35 (3.08%) | $3.42 | $3.20 | 3.66 M | $978.62 M |
| 04/02/2025 | $3.31 | $3.58 (8.16%) | $3.64 | $3.31 | 3.65 M | $1.05 B |
| 04/01/2025 | $3.36 | $3.43 (2.08%) | $3.46 | $3.27 | 2.54 M | $1.00 B |
| 03/31/2025 | $3.25 | $3.38 (4%) | $3.42 | $3.22 | 3.71 M | $987.38 M |
| 03/28/2025 | $3.75 | $3.46 (-7.73%) | $3.77 | $3.43 | 3.12 M | $1.01 B |
| 03/27/2025 | $3.80 | $3.72 (-2.11%) | $3.80 | $3.66 | 4.52 M | $1.09 B |
| 03/26/2025 | $3.99 | $3.83 (-4.01%) | $4.03 | $3.77 | 3.46 M | $1.12 B |
| 03/25/2025 | $3.99 | $3.99 (0%) | $4.01 | $3.85 | 4.79 M | $1.17 B |
| 03/24/2025 | $3.91 | $4.00 (2.3%) | $4.23 | $3.90 | 5.33 M | $1.17 B |
| 03/21/2025 | $3.61 | $3.79 (4.99%) | $3.84 | $3.15 | 17.30 M | $1.11 B |
| 03/20/2025 | $4.21 | $4.24 (0.71%) | $4.33 | $4.21 | 3.54 M | $1.24 B |
| 03/19/2025 | $4.14 | $4.32 (4.35%) | $4.40 | $4.12 | 2.73 M | $1.27 B |
| 03/18/2025 | $4.10 | $4.12 (0.49%) | $4.21 | $3.99 | 3.61 M | $1.21 B |
| 03/17/2025 | $4.15 | $4.17 (0.48%) | $4.24 | $4.08 | 3.29 M | $1.22 B |
| 03/14/2025 | $4.09 | $4.16 (1.71%) | $4.26 | $4.00 | 3.67 M | $1.22 B |
| 03/13/2025 | $3.94 | $3.97 (0.76%) | $4.05 | $3.84 | 2.99 M | $1.16 B |
| 03/12/2025 | $4.04 | $4.00 (-0.99%) | $4.13 | $3.88 | 4.35 M | $1.17 B |
| 03/11/2025 | $3.63 | $3.83 (5.51%) | $3.89 | $3.59 | 4.35 M | $1.12 B |
| 03/10/2025 | $3.79 | $3.64 (-3.96%) | $3.80 | $3.50 | 4.88 M | $1.07 B |
| 03/07/2025 | $3.95 | $3.98 (0.76%) | $4.01 | $3.68 | 4.71 M | $1.17 B |
| 03/06/2025 | $4.19 | $3.97 (-5.25%) | $4.36 | $3.94 | 4.47 M | $1.16 B |
| 03/05/2025 | $4.19 | $4.38 (4.53%) | $4.39 | $4.02 | 3.34 M | $1.28 B |
| 03/04/2025 | $4.06 | $4.10 (0.99%) | $4.26 | $3.83 | 5.37 M | $1.20 B |
| 03/03/2025 | $4.70 | $4.25 (-9.57%) | $4.74 | $4.19 | 3.59 M | $1.25 B |
| 02/28/2025 | $4.35 | $4.62 (6.21%) | $4.64 | $4.27 | 3.89 M | $1.36 B |
| 02/27/2025 | $4.73 | $4.49 (-5.07%) | $4.86 | $4.48 | 3.50 M | $1.32 B |
| 02/26/2025 | $4.51 | $4.67 (3.55%) | $4.81 | $4.51 | 4.05 M | $1.37 B |
| 02/25/2025 | $4.60 | $4.39 (-4.57%) | $4.66 | $4.29 | 5.10 M | $1.29 B |
| 02/24/2025 | $5.09 | $4.67 (-8.25%) | $5.11 | $4.65 | 4.89 M | $1.37 B |
| 02/21/2025 | $5.51 | $4.97 (-9.8%) | $5.56 | $4.96 | 6.17 M | $1.46 B |
| 02/20/2025 | $5.56 | $5.45 (-1.98%) | $5.71 | $5.25 | 7.13 M | $1.60 B |
| 02/19/2025 | $6.11 | $5.63 (-7.86%) | $6.18 | $5.63 | 5.90 M | $1.65 B |
| 02/18/2025 | $6.11 | $6.19 (1.31%) | $6.38 | $6.09 | 6.88 M | $1.82 B |
| 02/14/2025 | $6.28 | $6.06 (-3.5%) | $6.60 | $5.85 | 5.42 M | $1.78 B |
| 02/13/2025 | $6.17 | $6.24 (1.13%) | $6.26 | $6.05 | 3.45 M | $1.83 B |
| 02/12/2025 | $6.10 | $6.11 (0.16%) | $6.37 | $6.07 | 4.86 M | $1.79 B |
| 02/11/2025 | $6.30 | $6.19 (-1.75%) | $6.42 | $6.07 | 4.89 M | $1.82 B |
| 02/10/2025 | $6.01 | $6.49 (7.99%) | $6.71 | $5.91 | 9.62 M | $1.90 B |
| 02/07/2025 | $6.16 | $6.00 (-2.6%) | $6.27 | $5.94 | 6.07 M | $1.76 B |
| 02/06/2025 | $6.37 | $6.18 (-2.98%) | $6.54 | $6.16 | 5.34 M | $1.81 B |
| 02/05/2025 | $6.47 | $6.37 (-1.55%) | $6.55 | $6.22 | 6.44 M | $1.87 B |
| 02/04/2025 | $6.10 | $6.45 (5.74%) | $6.55 | $6.07 | 9.52 M | $1.89 B |
| 02/03/2025 | $5.75 | $6.12 (6.43%) | $6.21 | $5.71 | 7.41 M | $1.80 B |
| 01/31/2025 | $5.86 | $6.10 (4.1%) | $6.36 | $5.78 | 11.08 M | $1.79 B |
| 01/30/2025 | $5.73 | $5.82 (1.57%) | $6.25 | $5.50 | 12.57 M | $1.71 B |
| 01/29/2025 | $6.25 | $5.55 (-11.2%) | $6.25 | $5.18 | 24.55 M | $1.63 B |
| 01/28/2025 | $5.19 | $5.46 (5.2%) | $5.51 | $5.01 | 7.54 M | $1.60 B |
| 01/27/2025 | $5.16 | $5.15 (-0.19%) | $5.28 | $4.92 | 9.03 M | $1.51 B |
| 01/24/2025 | $4.85 | $5.44 (12.16%) | $5.55 | $4.81 | 14.45 M | $1.60 B |
| 01/23/2025 | $4.40 | $4.74 (7.73%) | $4.75 | $4.19 | 6.77 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 |
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.
