Australia markets open in 9 hours 14 minutes

Planet Labs PBC (PL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.2600+0.1600 (+7.62%)
At close: 04:00PM EDT
2.2600 0.00 (0.00%)
After hours: 08:00PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20242.10002.28002.09502.26002.26001,465,800
10 Oct 20242.09002.12002.06002.10002.10001,567,000
09 Oct 20242.12002.15502.08002.14002.14001,653,300
08 Oct 20242.26002.26002.14002.14002.14001,839,400
07 Oct 20242.25002.26002.19002.26002.26001,472,600
04 Oct 20242.22002.29002.22002.24002.24002,368,700
03 Oct 20242.20002.26502.18002.21002.21001,122,000
02 Oct 20242.17002.27002.16002.24002.24001,838,100
01 Oct 20242.23002.27002.19502.20002.20001,953,100
30 Sept 20242.25002.28002.20002.23002.23001,917,900
27 Sept 20242.27002.34002.22002.24002.24002,412,100
26 Sept 20242.25002.25502.18002.21002.21001,873,300
25 Sept 20242.08002.22002.07002.18002.18002,572,500
24 Sept 20242.08002.10502.05002.10002.10001,351,300
23 Sept 20242.06002.11002.02002.05002.05001,741,000
20 Sept 20242.10002.11002.03002.06002.06007,762,700
19 Sept 20242.14002.18002.11002.12002.12001,786,400
18 Sept 20242.12002.19002.05002.05002.05002,617,000
17 Sept 20242.15002.19002.09002.12002.12001,721,400
16 Sept 20242.15002.17902.08002.12002.12002,082,800
13 Sept 20242.09002.16002.05002.15002.15001,911,600
12 Sept 20241.95002.09001.92502.05002.05002,130,900
11 Sept 20241.88002.01501.84001.94001.94003,465,100
10 Sept 20241.93001.93001.79001.90001.90002,556,500
09 Sept 20241.87002.01001.79001.92001.92005,691,200
06 Sept 20242.23002.32001.76001.78001.780011,855,100
05 Sept 20242.48002.52602.43002.48002.48001,920,900
04 Sept 20242.45002.56002.39002.48002.48002,310,400
03 Sept 20242.65002.66502.45002.45002.45002,088,200
30 Aug 20242.76002.81002.61002.69002.69001,872,900
29 Aug 20242.56002.80502.55002.75002.75002,860,000
28 Aug 20242.62002.64002.49502.51002.51001,557,500
27 Aug 20242.69002.74002.57002.58002.58001,790,600
26 Aug 20242.78002.80002.70002.75002.75001,770,000
23 Aug 20242.59002.76002.55002.74002.74002,190,200
22 Aug 20242.76002.77002.54002.56002.56002,300,900
21 Aug 20242.78002.80002.66002.76002.76003,985,100
20 Aug 20242.83002.89002.68002.74002.74005,500,400
19 Aug 20242.54002.84002.46002.84002.84007,345,700
16 Aug 20242.34002.58002.21202.52002.52009,340,700
15 Aug 20242.14002.19002.12002.17002.17002,495,500
14 Aug 20242.15002.15002.06502.08002.0800709,000
13 Aug 20242.09002.15002.05002.13002.13001,786,800
12 Aug 20242.12002.16002.04002.07002.07001,512,700
09 Aug 20242.15002.18002.11002.13002.13001,050,700
08 Aug 20242.06002.16002.04002.14002.1400889,400
07 Aug 20242.13002.13502.01002.01002.01001,159,300
06 Aug 20242.07002.11502.01002.04002.04001,349,600
05 Aug 20241.90002.06001.86002.01002.01001,546,500
02 Aug 20242.17002.20902.09002.10002.10001,852,500
01 Aug 20242.52002.53002.25002.30002.30001,752,400
31 July 20242.52002.63002.47002.54002.54002,194,500
30 July 20242.44002.52002.42002.50002.50001,471,500
29 July 20242.49002.50002.39002.44002.44001,498,900
26 July 20242.45002.52002.40502.47002.47002,050,000
25 July 20242.31002.41002.25002.39002.39001,375,300
24 July 20242.33002.41002.27002.29002.29001,409,200
23 July 20242.29002.41002.25002.35002.35001,652,400
22 July 20242.28002.32002.21002.32002.32002,096,000
19 July 20242.19002.24002.11002.14002.14001,332,000
18 July 20242.36002.39002.16002.16002.16002,662,600
17 July 20242.20002.39002.20002.37002.37003,342,800
16 July 20242.13002.23002.11002.23002.23002,716,500
15 July 20242.08002.17002.03002.12002.12003,143,500
12 July 20241.97002.06001.93002.02002.02002,162,400
11 July 20241.80001.97001.79001.96001.96002,177,100
10 July 20241.75001.78001.73001.77001.7700908,900
09 July 20241.82001.84001.77001.77001.7700943,300
08 July 20241.87001.87001.79001.82001.82001,233,100
05 July 20241.82001.84001.78001.84001.8400995,500
03 July 20241.78001.82001.75001.81001.8100823,600
02 July 20241.78001.80501.73001.78001.78001,116,800
01 July 20241.86001.88001.76001.77001.77001,480,800
28 June 20241.86001.86001.80001.86001.86007,305,500
27 June 20241.88001.88001.79001.84001.84001,326,300
26 June 20241.88001.89001.83001.86001.86001,051,400
25 June 20241.98002.00001.85001.86001.86002,160,900
24 June 20241.99002.03001.97001.98001.98001,944,600
21 June 20241.85002.02001.83001.98001.98003,407,300
20 June 20241.86001.88501.83001.85001.85001,793,100
18 June 20241.85001.92001.85001.87001.87002,066,300
17 June 20241.86001.89001.82001.87001.8700685,300
14 June 20241.89001.90001.83501.85001.8500902,200
13 June 20242.04002.05001.90001.90001.90001,524,200
12 June 20242.07002.11501.99002.04002.04001,625,000
11 June 20242.03002.06001.96002.01002.01001,333,800
10 June 20242.03002.19002.00002.07002.07003,502,700
07 June 20241.81002.04001.78002.02002.02003,184,200
06 June 20241.81001.85001.78001.82001.82001,246,500
05 June 20241.80001.85001.79001.84001.84001,006,300
04 June 20241.93001.93001.78001.78001.78001,219,300
03 June 20241.88001.91001.84001.91001.91001,131,900
31 May 20241.95001.97001.84001.86001.86001,249,700
30 May 20241.86001.94001.86001.93001.9300850,900
29 May 20241.83001.86001.81001.83001.8300604,500
28 May 20241.90001.92801.84001.84001.8400718,800
24 May 20241.86001.91001.85001.90001.9000667,200
23 May 20241.92001.92001.83001.86001.8600691,700
22 May 20241.93001.99001.89001.91001.9100926,900
21 May 20241.95002.00001.90001.92001.92001,121,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...