PL

Planet Labs PBC Historical Data

PL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 4.78 -0.11 -2.25% 4.80 5.029 4.705 1,332,801
May 17 2022 4.89 0.33 7.24% 4.68 4.90 4.637 1,296,661
May 16 2022 4.56 -0.05 -1.08% 4.60 4.8199 4.45 1,720,753
May 13 2022 4.61 0.37 8.73% 4.37 4.81 4.37 2,284,027
May 12 2022 4.24 0.37 9.56% 3.87 4.285 3.765 2,672,508
May 11 2022 3.87 -0.10 -2.52% 3.90 4.26 3.82 1,792,708
May 10 2022 3.97 -0.19 -4.57% 4.33 4.37 3.7008 3,885,425
May 09 2022 4.16 -0.55 -11.68% 4.58 4.62 4.15 2,071,858
May 06 2022 4.71 -0.05 -1.05% 4.74 4.77 4.46 2,077,100
May 05 2022 4.76 -0.30 -5.93% 5.04 5.05 4.70 1,540,789
May 04 2022 5.06 0.26 5.42% 4.82 5.08 4.69 2,052,576
May 03 2022 4.80 -0.19 -3.81% 4.97 5.035 4.725 1,647,132
May 02 2022 4.99 -0.04 -0.8% 5.01 5.035 4.81 1,676,486
Apr 29 2022 5.03 -0.26 -4.91% 5.28 5.38 5.025 1,077,546
Apr 28 2022 5.29 0.16 3.12% 5.19 5.34 4.9315 1,504,398
Apr 27 2022 5.13 0.06 1.18% 5.12 5.29 5.065 1,188,506
Apr 26 2022 5.07 -0.38 -6.97% 5.43 5.45 5.0526 1,370,698
Apr 25 2022 5.45 0.18 3.42% 5.27 5.49 5.17 1,188,785
Apr 22 2022 5.27 -0.06 -1.13% 5.35 5.48 5.22 1,228,283
Apr 21 2022 5.33 -0.30 -5.33% 5.65 5.84 5.315 1,832,216
Apr 20 2022 5.63 -0.04 -0.71% 5.67 5.765 5.43 1,328,183
Apr 19 2022 5.67 0.38 7.18% 5.25 5.75 5.23 1,351,747
Apr 18 2022 5.29 -0.43 -7.52% 5.70 5.7399 5.20 2,426,321
Apr 15 2022 5.72 0.00 0.0% 5.72 5.72 5.72 0
Apr 14 2022 5.72 0.14 2.51% 5.57 5.8499 5.57 2,441,682
Apr 13 2022 5.58 0.52 10.28% 5.05 5.61 5.05 1,867,746
Apr 12 2022 5.06 0.03 0.6% 5.09 5.23 5.0154 1,583,462
Apr 11 2022 5.03 -0.22 -4.19% 5.16 5.32 5.02 1,709,383
Apr 08 2022 5.25 -0.15 -2.78% 5.35 5.37 5.15 1,107,569
Apr 07 2022 5.40 -0.12 -2.17% 5.53 5.56 5.24 1,600,481
Apr 06 2022 5.52 -0.28 -4.83% 5.60 5.685 5.475 1,688,602
Apr 05 2022 5.80 0.01 0.17% 5.61 5.82 5.54 2,484,357
Apr 04 2022 5.79 0.19 3.39% 5.54 5.90 5.53 2,474,610
Apr 01 2022 5.60 0.52 10.24% 5.22 5.85 4.95 4,280,814
Mar 31 2022 5.08 -0.50 -8.96% 5.62 5.62 5.02 2,914,077
Mar 30 2022 5.58 -0.01 -0.18% 5.52 5.80 5.473 1,553,690
Mar 29 2022 5.59 0.34 6.48% 5.30 5.65 5.29 1,611,153
Mar 28 2022 5.25 0.09 1.74% 5.24 5.42 5.16 1,113,038
Mar 25 2022 5.16 -0.20 -3.73% 5.35 5.3898 5.10 1,257,235
Mar 24 2022 5.36 0.05 0.94% 5.29 5.42 5.22 1,344,557
Mar 23 2022 5.31 -0.03 -0.56% 5.27 5.435 5.065 2,276,598
Mar 22 2022 5.34 0.26 5.12% 5.10 5.415 5.06 1,803,204
Mar 21 2022 5.08 -0.18 -3.42% 5.28 5.38 4.96 2,550,287
Mar 18 2022 5.26 -0.07 -1.31% 5.33 5.52 5.158 13,462,329
Mar 17 2022 5.33 0.24 4.72% 5.06 5.35 5.0201 1,769,483
Mar 16 2022 5.09 0.21 4.3% 4.92 5.18 4.86 2,500,309
Mar 15 2022 4.88 0.32 7.02% 4.69 4.93 4.53 1,453,465
Mar 14 2022 4.56 -0.14 -2.98% 4.72 4.77 4.515 1,626,815
Mar 11 2022 4.70 -0.29 -5.81% 5.09 5.22 4.70 1,511,202
Mar 10 2022 4.99 -0.07 -1.38% 5.00 5.2364 4.94 1,504,891
Mar 09 2022 5.06 0.37 7.89% 4.80 5.20 4.77 1,831,794
Mar 08 2022 4.69 0.19 4.22% 4.51 4.90 4.2801 2,346,852
Mar 07 2022 4.50 -0.24 -5.06% 4.72 4.85 4.48 2,755,288
Mar 04 2022 4.74 -0.11 -2.27% 4.80 4.94 4.65 1,977,379
Mar 03 2022 4.85 -0.72 -12.93% 5.52 5.57 4.805 2,962,922
Mar 02 2022 5.57 -0.10 -1.76% 5.67 5.72 5.42 1,492,626
Mar 01 2022 5.67 0.03 0.53% 5.67 5.82 5.52 1,657,890
Feb 28 2022 5.64 0.36 6.82% 5.25 5.70 5.21 2,068,393
Feb 25 2022 5.28 0.16 3.13% 5.11 5.365 4.95 2,914,084
Feb 24 2022 5.12 0.25 5.13% 4.55 5.15 4.46 5,300,056
Feb 23 2022 4.87 -0.21 -4.13% 5.06 5.315 4.835 2,864,234
Feb 22 2022 5.08 -0.13 -2.5% 5.12 5.375 5.01 2,738,477
Feb 21 2022 5.21 0.00 0.0% 5.21 5.21 5.21 0
Feb 18 2022 5.21 -0.16 -2.98% 5.32 5.49 5.16 2,693,197
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:20220519 16:16:56