Planet Labs PBC Class A Common Stock (PL)
6.3850
-0.0650 (-1.01%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 6.10 | 6.55 | 6.07 | 6.45 | 9,502,874 | 6.45 |
| 2/03/2025 | 5.75 | 6.21 | 5.71 | 6.12 | 7,374,738 | 6.12 |
| 1/31/2025 | 5.86 | 6.36 | 5.78 | 6.10 | 11,082,757 | 6.10 |
| 1/30/2025 | 5.73 | 6.25 | 5.50 | 5.82 | 12,564,291 | 5.82 |
| 1/29/2025 | 6.25 | 6.25 | 5.18 | 5.55 | 24,500,925 | 5.55 |
| 1/28/2025 | 5.19 | 5.51 | 5.01 | 5.46 | 7,159,625 | 5.46 |
| 1/27/2025 | 5.16 | 5.28 | 4.92 | 5.15 | 9,021,321 | 5.15 |
| 1/24/2025 | 4.85 | 5.55 | 4.81 | 5.44 | 14,452,888 | 5.44 |
| 1/23/2025 | 4.40 | 4.75 | 4.19 | 4.74 | 6,706,520 | 4.74 |
| 1/22/2025 | 4.65 | 4.67 | 4.41 | 4.44 | 4,837,889 | 4.44 |
| 1/21/2025 | 4.17 | 4.75 | 4.14 | 4.67 | 9,604,958 | 4.67 |
| 1/17/2025 | 3.86 | 4.02 | 3.81 | 3.82 | 2,235,886 | 3.82 |
| 1/16/2025 | 3.86 | 3.92 | 3.76 | 3.81 | 2,490,242 | 3.81 |
| 1/15/2025 | 3.97 | 4.02 | 3.82 | 3.83 | 2,787,760 | 3.83 |
| 1/14/2025 | 3.68 | 3.84 | 3.65 | 3.73 | 2,368,023 | 3.73 |
| 1/13/2025 | 3.60 | 3.72 | 3.54 | 3.57 | 2,625,824 | 3.57 |
| 1/10/2025 | 3.80 | 3.80 | 3.66 | 3.71 | 2,819,442 | 3.71 |
| 1/08/2025 | 4.02 | 4.07 | 3.82 | 3.88 | 3,245,652 | 3.88 |
| 1/07/2025 | 4.42 | 4.43 | 4.08 | 4.11 | 3,576,596 | 4.11 |
| 1/06/2025 | 4.37 | 4.59 | 4.26 | 4.36 | 4,590,141 | 4.36 |
| 1/03/2025 | 4.00 | 4.24 | 3.99 | 4.22 | 2,723,993 | 4.22 |
| 1/02/2025 | 4.09 | 4.16 | 3.91 | 3.97 | 3,619,807 | 3.97 |
| 12/31/2024 | 4.21 | 0.00 | 4.21 | 4.04 | 0 | 4.04 |
| 12/30/2024 | 4.25 | 4.29 | 4.02 | 4.21 | 5,130,423 | 4.21 |
| 12/27/2024 | 4.55 | 4.60 | 4.27 | 4.38 | 4,530,132 | 4.38 |
| 12/26/2024 | 4.14 | 4.67 | 4.13 | 4.52 | 7,933,929 | 4.52 |
| 12/24/2024 | 4.07 | 4.14 | 3.95 | 4.14 | 2,370,726 | 4.14 |
| 12/23/2024 | 4.05 | 4.08 | 3.88 | 4.02 | 2,998,256 | 4.02 |
| 12/20/2024 | 3.71 | 4.20 | 3.67 | 4.04 | 15,403,472 | 4.04 |
| 12/19/2024 | 3.96 | 3.99 | 3.76 | 3.92 | 4,107,655 | 3.92 |
| 12/18/2024 | 4.23 | 4.35 | 3.82 | 3.87 | 6,589,610 | 3.87 |
| 12/17/2024 | 4.23 | 4.29 | 4.10 | 4.20 | 4,170,778 | 4.20 |
| 12/16/2024 | 4.02 | 4.40 | 3.92 | 4.33 | 5,909,711 | 4.33 |
| 12/13/2024 | 3.93 | 4.07 | 3.88 | 4.01 | 3,234,048 | 4.01 |
| 12/12/2024 | 3.81 | 4.10 | 3.75 | 3.89 | 4,014,717 | 3.89 |
| 12/11/2024 | 3.91 | 3.98 | 3.54 | 3.95 | 5,623,948 | 3.95 |
| 12/10/2024 | 3.64 | 3.96 | 3.47 | 3.87 | 8,118,149 | 3.87 |
| 12/09/2024 | 4.44 | 4.50 | 3.95 | 4.04 | 10,251,238 | 4.04 |
| 12/06/2024 | 4.19 | 4.30 | 4.04 | 4.16 | 4,684,012 | 4.16 |
| 12/05/2024 | 4.13 | 4.15 | 3.75 | 4.09 | 8,451,655 | 4.09 |
| 12/04/2024 | 4.52 | 4.53 | 4.11 | 4.17 | 8,290,078 | 4.17 |
| 12/03/2024 | 4.61 | 4.99 | 4.27 | 4.40 | 15,612,968 | 4.40 |
| 12/02/2024 | 4.20 | 4.59 | 4.07 | 4.51 | 13,280,923 | 4.51 |
| 11/29/2024 | 3.90 | 4.00 | 3.81 | 3.93 | 2,927,629 | 3.93 |
| 11/27/2024 | 3.71 | 3.85 | 3.64 | 3.82 | 3,135,390 | 3.82 |
| 11/26/2024 | 3.73 | 3.89 | 3.65 | 3.68 | 4,590,643 | 3.68 |
| 11/25/2024 | 3.74 | 3.84 | 3.51 | 3.78 | 6,487,900 | 3.78 |
| 11/22/2024 | 3.38 | 3.54 | 3.30 | 3.51 | 5,033,874 | 3.51 |
| 11/21/2024 | 3.22 | 3.41 | 3.17 | 3.32 | 4,999,878 | 3.32 |
| 11/20/2024 | 3.20 | 3.24 | 3.06 | 3.14 | 2,642,630 | 3.14 |
| 11/19/2024 | 2.97 | 3.19 | 2.94 | 3.18 | 3,003,526 | 3.18 |
| 11/18/2024 | 2.98 | 3.09 | 2.93 | 3.05 | 2,924,245 | 3.05 |
| 11/15/2024 | 3.03 | 3.04 | 2.72 | 2.93 | 4,217,841 | 2.93 |
| 11/14/2024 | 3.23 | 3.30 | 2.96 | 3.00 | 5,401,926 | 3.00 |
| 11/13/2024 | 2.70 | 3.19 | 2.69 | 3.00 | 7,932,793 | 3.00 |
| 11/12/2024 | 2.58 | 2.66 | 2.54 | 2.63 | 1,760,403 | 2.63 |
| 11/11/2024 | 2.59 | 2.63 | 2.46 | 2.61 | 2,730,928 | 2.61 |
| 11/08/2024 | 2.52 | 2.56 | 2.47 | 2.51 | 1,505,244 | 2.51 |
| 11/07/2024 | 2.47 | 2.57 | 2.40 | 2.53 | 1,976,377 | 2.53 |
| 11/06/2024 | 2.41 | 2.50 | 2.33 | 2.47 | 2,790,683 | 2.47 |
| 11/05/2024 | 2.22 | 2.32 | 2.20 | 2.32 | 1,416,604 | 2.32 |