Australia markets open in 4 hours 20 minutes

Planet Labs PBC (PL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.6050+0.0450 (+1.76%)
As of 01:40PM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20232.60002.66002.56502.60502.6050873,373
05 Dec 20232.55002.59802.52502.56002.56001,340,000
04 Dec 20232.50002.57002.49002.57002.5700875,000
01 Dec 20232.41002.54002.38102.53002.53001,066,400
30 Nov 20232.46002.49002.42002.43002.4300859,300
29 Nov 20232.50002.56002.44002.47002.47001,001,400
28 Nov 20232.42002.48002.37502.46002.4600578,700
27 Nov 20232.46002.51002.41502.43002.4300819,200
24 Nov 20232.41002.47002.36002.47002.4700363,900
22 Nov 20232.40002.43002.36002.40002.4000701,600
21 Nov 20232.43002.45002.34502.36002.3600706,500
20 Nov 20232.34002.44502.32502.43002.43001,009,000
17 Nov 20232.32002.40002.26002.35002.35001,446,000
16 Nov 20232.36002.36802.27002.31002.3100931,900
15 Nov 20232.42002.55002.36002.38002.38001,665,800
14 Nov 20232.32002.44002.32002.42002.42001,590,400
13 Nov 20232.17002.26002.16002.24002.2400953,400
10 Nov 20232.13002.19002.08502.17002.17001,012,400
09 Nov 20232.23002.23002.08002.10002.10001,174,600
08 Nov 20232.33002.33002.16002.18002.1800873,600
07 Nov 20232.26002.36002.25002.29002.29001,359,100
06 Nov 20232.26002.30002.23002.26002.2600961,300
03 Nov 20232.35002.36002.24002.28002.28001,460,000
02 Nov 20232.12002.27002.12002.26002.26001,415,600
01 Nov 20232.14002.20002.04002.06002.06001,342,700
31 Oct 20232.12002.22002.12002.16002.16001,835,400
30 Oct 20232.08002.17002.07002.11002.11001,131,900
27 Oct 20232.12002.15002.07002.07002.07001,104,900
26 Oct 20232.09002.16002.05002.11002.11001,363,400
25 Oct 20232.18002.18002.09002.09002.09001,189,900
24 Oct 20232.10002.20002.10002.17002.17001,182,200
23 Oct 20232.11002.16502.07002.11002.11001,795,200
20 Oct 20232.19002.20502.12002.14002.14001,526,200
19 Oct 20232.26002.27502.18002.19002.19001,352,000
18 Oct 20232.38002.40002.24002.26002.2600966,400
17 Oct 20232.26002.43002.23002.42002.42001,743,200
16 Oct 20232.19002.29002.15002.29002.29002,092,400
13 Oct 20232.31002.31002.17002.18002.18002,229,400
12 Oct 20232.45002.46502.26102.30002.30002,748,000
11 Oct 20232.62002.65002.45002.46002.46001,562,800
10 Oct 20232.60002.69002.60002.60002.60001,679,700
09 Oct 20232.55002.61002.53002.59002.59001,151,800
06 Oct 20232.55002.63002.53002.61002.6100927,500
05 Oct 20232.58002.62002.50502.59002.59001,158,200
04 Oct 20232.54002.61002.50002.58002.58001,136,600
03 Oct 20232.54002.57002.50002.53002.5300876,300
02 Oct 20232.60002.66002.56002.57002.57001,225,500
29 Sept 20232.63002.68002.59002.60002.60001,350,700
28 Sept 20232.51002.60502.46402.59002.59002,685,900
27 Sept 20232.49002.53002.46002.50002.50001,219,500
26 Sept 20232.53002.57002.46002.48002.48001,325,000
25 Sept 20232.55002.61002.48002.54002.54001,473,700
22 Sept 20232.69002.71502.57002.58002.58001,374,500
21 Sept 20232.64002.73002.62302.68002.68001,405,200
20 Sept 20232.83002.84002.69002.70002.70002,187,200
19 Sept 20232.66002.72002.64002.70002.70001,280,600
18 Sept 20232.79002.80002.68002.69002.69001,137,100
15 Sept 20232.83002.83002.74002.80002.80004,706,500
14 Sept 20232.76002.83002.71002.82002.82001,348,500
13 Sept 20232.88002.93002.73002.73002.73001,735,800
12 Sept 20232.81002.93502.80002.91002.91001,799,800
11 Sept 20232.78002.86002.69002.84002.84002,193,100
08 Sept 20232.88002.90002.51002.74002.74008,323,200
07 Sept 20233.15003.15003.05003.08003.08001,656,600
06 Sept 20233.30003.32003.16003.16003.16001,223,200
05 Sept 20233.27003.35003.26003.30003.3000948,400
01 Sept 20233.28003.34003.27003.33003.3300754,300
31 Aug 20233.33003.37003.24003.25003.2500825,400
30 Aug 20233.26003.33003.21003.32003.3200754,600
29 Aug 20233.14003.32003.10503.28003.2800943,100
28 Aug 20233.13003.18003.10003.14003.14001,094,900
25 Aug 20233.13003.18003.07003.12003.1200839,300
24 Aug 20233.30003.30003.10003.11003.11001,093,200
23 Aug 20233.20003.30003.18003.29003.2900904,800
22 Aug 20233.20003.24003.16003.21003.2100611,300
21 Aug 20233.28003.28003.14003.20003.20001,421,200
18 Aug 20233.16003.32003.15503.27003.27001,105,300
17 Aug 20233.33003.39003.23503.24003.24001,159,600
16 Aug 20233.39003.39003.28003.31003.31001,311,800
15 Aug 20233.46003.50003.38003.39003.3900942,600
14 Aug 20233.48003.52003.40003.51003.51001,521,300
11 Aug 20233.40003.52003.37003.50003.50001,259,800
10 Aug 20233.40003.54003.40003.42003.42001,161,100
09 Aug 20233.44003.46003.37003.41003.4100939,300
08 Aug 20233.34003.47003.32003.45003.45001,278,200
07 Aug 20233.41003.41003.33503.38003.38001,090,800
04 Aug 20233.50003.51003.33003.41003.41001,366,700
03 Aug 20233.41003.47003.33003.44003.44001,115,100
02 Aug 20233.67003.67003.39003.40003.40002,019,400
01 Aug 20233.75003.77003.63003.77003.77002,002,500
31 July 20233.46003.75003.43003.72003.72003,824,800
28 July 20233.33003.48003.33003.45003.45001,914,100
27 July 20233.45003.48003.27003.29003.29001,655,500
26 July 20233.33003.42003.31103.42003.42001,381,800
25 July 20233.35003.38003.32003.35003.35001,032,500
24 July 20233.35003.38003.29003.34003.3400996,000
21 July 20233.36003.40003.27503.34003.34001,383,700
20 July 20233.44003.46003.32003.34003.34001,409,800
19 July 20233.55003.60003.43003.47003.47001,942,500
18 July 20233.41003.56503.39003.54003.54002,107,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...