Skip to main content

Planet Labs PBC Class A Common Stock (NY: PL )

6.370 -0.080 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Feb 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 05, 2025 6.470 6.550 6.220 6.370 6,440,856 -0.08(-1.24%)
Feb 04, 2025 6.100 6.550 6.070 6.450 9,502,874 +0.33(+5.39%)
Feb 03, 2025 5.750 6.210 5.710 6.120 7,374,738 +0.02(+0.33%)
Jan 31, 2025 5.860 6.359 5.780 6.100 11,082,757 +0.28(+4.81%)
Jan 30, 2025 5.730 6.250 5.500 5.820 12,564,291 +0.27(+4.86%)
Jan 29, 2025 6.250 6.250 5.180 5.550 24,500,924 +0.09(+1.65%)
Jan 28, 2025 5.190 5.510 5.010 5.460 7,159,625 +0.31(+6.02%)
Jan 27, 2025 5.160 5.280 4.915 5.150 9,021,321 -0.29(-5.33%)
Jan 24, 2025 4.850 5.550 4.810 5.440 14,452,888 +0.70(+14.77%)
Jan 23, 2025 4.400 4.750 4.190 4.740 6,706,520 +0.30(+6.76%)
Jan 22, 2025 4.650 4.670 4.410 4.440 4,837,889 -0.23(-4.93%)
Jan 21, 2025 4.170 4.750 4.140 4.670 9,604,958 +0.85(+22.25%)
Jan 17, 2025 3.860 4.020 3.810 3.820 2,235,886 +0.01(+0.26%)
Jan 16, 2025 3.860 3.925 3.760 3.810 2,490,242 -0.02(-0.52%)
Jan 15, 2025 3.970 4.020 3.820 3.830 2,787,760 +0.10(+2.68%)
Jan 14, 2025 3.680 3.838 3.650 3.730 2,368,023 +0.16(+4.48%)
Jan 13, 2025 3.600 3.720 3.540 3.570 2,625,824 -0.14(-3.77%)
Jan 10, 2025 3.800 3.800 3.660 3.710 2,819,442 -0.17(-4.38%)
Jan 08, 2025 4.020 4.070 3.820 3.880 3,245,652 -0.23(-5.60%)
Jan 07, 2025 4.420 4.431 4.080 4.110 3,576,596 -0.25(-5.73%)
Jan 06, 2025 4.370 4.590 4.261 4.360 4,590,141 +0.14(+3.32%)
Jan 03, 2025 4.000 4.240 3.990 4.220 2,723,993 +0.25(+6.30%)
Jan 02, 2025 4.090 4.155 3.910 3.970 3,619,807 -0.07(-1.73%)
Dec 31, 2024 4.040 0 -0.17(-4.04%)
Dec 30, 2024 4.250 4.290 4.020 4.210 5,130,423 -0.17(-3.88%)
Dec 27, 2024 4.550 4.600 4.270 4.380 4,530,132 -0.14(-3.10%)
Dec 26, 2024 4.140 4.675 4.135 4.520 7,933,929 +0.38(+9.18%)
Dec 24, 2024 4.070 4.140 3.950 4.140 2,370,726 +0.12(+2.99%)
Dec 23, 2024 4.050 4.080 3.880 4.020 2,998,256 -0.02(-0.50%)
Dec 20, 2024 3.710 4.200 3.670 4.040 15,403,472 +0.12(+3.19%)
Dec 19, 2024 3.960 3.990 3.760 3.915 4,107,655 +0.04(+1.16%)
Dec 18, 2024 4.230 4.350 3.820 3.870 6,589,610 -0.33(-7.86%)
Dec 17, 2024 4.230 4.290 4.100 4.200 4,170,778 -0.13(-3.00%)
Dec 16, 2024 4.020 4.400 3.920 4.330 5,909,711 +0.32(+7.98%)
Dec 13, 2024 3.930 4.065 3.880 4.010 3,234,048 +0.12(+3.08%)
Dec 12, 2024 3.810 4.100 3.750 3.890 4,014,717 -0.06(-1.52%)
Dec 11, 2024 3.910 3.978 3.535 3.950 5,623,948 +0.08(+2.07%)
Dec 10, 2024 3.643 3.959 3.470 3.870 8,118,149 -0.17(-4.21%)
Dec 09, 2024 4.440 4.500 3.950 4.040 10,251,238 -0.12(-2.88%)
Dec 06, 2024 4.190 4.300 4.045 4.160 4,684,012 +0.07(+1.71%)
Dec 05, 2024 4.130 4.150 3.755 4.090 8,451,655 -0.08(-1.92%)
Dec 04, 2024 4.520 4.530 4.110 4.170 8,290,078 -0.23(-5.23%)
Dec 03, 2024 4.610 4.990 4.270 4.400 15,612,968 -0.11(-2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.