PL

Planet Labs PBC Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Planet Labs PBC PL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.18 3.34% 5.57 18:57:36
Open Price Low Price High Price Close Price Prev Close
5.41 5.13 5.725 5.55 5.39
more quote information »

PL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.756.855.00055.704,446,259-1.18-17.48%
1 Month6.107.214.955.934,935,774-0.53-8.69%
3 Months10.1912.154.957.824,379,663-4.62-45.34%
6 Months9.8712.154.957.992,117,343-4.30-43.57%
1 Year9.8012.154.958.091,484,018-4.23-43.16%
3 Years9.8012.154.958.091,484,018-4.23-43.16%
5 Years9.8012.154.958.091,484,018-4.23-43.16%

PL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2022 5.55 0.16 2.97% 5.41 5.725 5.13 2,510,792
Jan 27 2022 5.39 -0.11 -2.0% 5.69 5.9299 5.36 3,500,250
Jan 26 2022 5.50 0.14 2.61% 5.59 5.929 5.40 3,324,345
Jan 25 2022 5.36 -0.53 -9.0% 5.77 5.9456 5.25 3,269,475
Jan 24 2022 5.89 -0.12 -2.0% 5.65 5.96 5.0005 6,616,176
Jan 21 2022 6.01 -0.75 -11.09% 6.75 6.85 5.96 5,521,047
Jan 20 2022 6.76 0.26 4.0% 6.56 7.21 6.56 4,928,690
Jan 19 2022 6.50 0.22 3.5% 6.33 6.82 6.18 4,013,524
Jan 18 2022 6.28 -0.08 -1.26% 6.30 6.62 5.92 4,622,371
Jan 14 2022 6.36 0.77 13.77% 5.61 6.46 5.60 10,071,025
Jan 13 2022 5.59 -0.64 -10.27% 6.29 6.32 5.515 6,958,910
Jan 12 2022 6.23 0.59 10.46% 6.055 7.12 6.00 16,454,099
Jan 11 2022 5.64 0.35 6.62% 5.35 5.82 5.2594 2,315,424
Jan 10 2022 5.29 -0.08 -1.49% 5.40 5.46 5.0908 3,580,587
Jan 07 2022 5.37 0.11 2.09% 5.57 5.64 5.25 3,358,567
Jan 06 2022 5.26 -0.05 -0.94% 5.27 5.54 4.95 3,380,225
Jan 05 2022 5.31 -0.34 -6.02% 5.72 5.77 5.20 3,842,513
Jan 04 2022 5.65 -0.36 -5.99% 6.00 6.089 5.51 3,490,836
Jan 03 2022 6.01 -0.14 -2.28% 6.20 6.37 5.96 2,235,215
Dec 31 2021 6.15 0.01 0.16% 6.10 6.26 5.98 2,296,431
Dec 30 2021 6.14 0.16 2.68% 6.00 6.39 5.98 2,429,684
Dec 29 2021 5.98 -0.20 -3.24% 6.18 6.225 5.87 3,724,464
See More Historical Prices ยป
Your Recent History
NYSE
PL
Planet Lab..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220129 07:14:56