5 DAY PERFORMANCE
+14.19%
1 MONTH PERFORMANCE
+26.18%
3 MONTH PERFORMANCE
-41.76%
6 MONTH PERFORMANCE
+4.53%
YEAR-TO-DATE PERFORMANCE
+30.98%
1 YEAR PERFORMANCE
+279.85%
Planet Labs PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $22.45 | $22.29 (-0.71%) | $22.96 | $21.85 | 3.86 M | $7.70 B |
| 08/20/2026 | $22.38 | $22.17 (-0.94%) | $22.42 | $21.57 | 4.35 M | $7.66 B |
| 08/19/2026 | $23.49 | $22.62 (-3.7%) | $23.50 | $22.10 | 4.79 M | $7.82 B |
| 08/18/2026 | $23.34 | $23.36 (0.09%) | $23.92 | $22.84 | 5.06 M | $8.07 B |
| 08/17/2026 | $24.57 | $24.38 (-0.77%) | $25.16 | $24.36 | 4.69 M | $8.42 B |
| 08/14/2026 | $24.86 | $24.69 (-0.68%) | $25.53 | $24.22 | 4.39 M | $8.53 B |
| 08/13/2026 | $23.76 | $24.75 (4.17%) | $24.96 | $23.70 | 4.42 M | $8.55 B |
| 08/12/2026 | $24.29 | $24.50 (0.86%) | $24.80 | $23.72 | 4.96 M | $8.47 B |
| 08/11/2026 | $23.19 | $23.70 (2.2%) | $23.96 | $22.57 | 4.26 M | $8.19 B |
| 08/10/2026 | $24.03 | $23.10 (-3.87%) | $24.58 | $23.07 | 5.50 M | $7.98 B |
| 08/07/2026 | $23.34 | $23.93 (2.53%) | $24.23 | $22.96 | 5.38 M | $8.27 B |
| 08/06/2026 | $22.00 | $22.72 (3.27%) | $23.75 | $22.00 | 5.02 M | $7.85 B |
| 08/05/2026 | $22.51 | $22.35 (-0.71%) | $22.93 | $21.99 | 6.06 M | $7.72 B |
| 08/04/2026 | $22.29 | $22.83 (2.42%) | $23.30 | $22.15 | 5.97 M | $7.89 B |
| 08/03/2026 | $19.93 | $21.53 (8.03%) | $21.62 | $19.71 | 6.09 M | $7.44 B |
| 07/31/2026 | $21.02 | $20.48 (-2.57%) | $21.27 | $19.79 | 5.78 M | $7.08 B |
| 07/30/2026 | $20.27 | $20.22 (-0.25%) | $20.64 | $19.83 | 7.06 M | $6.99 B |
| 07/29/2026 | $20.40 | $19.47 (-4.56%) | $20.87 | $19.43 | 6.82 M | $6.73 B |
| 07/28/2026 | $20.36 | $20.42 (0.29%) | $20.56 | $19.16 | 8.66 M | $7.06 B |
| 07/27/2026 | $20.51 | $21.00 (2.39%) | $21.47 | $20.21 | 6.80 M | $7.26 B |
| 07/24/2026 | $22.25 | $20.47 (-8%) | $22.28 | $20.29 | 13.30 M | $7.07 B |
| 07/23/2026 | $22.29 | $22.36 (0.31%) | $22.81 | $21.40 | 5.78 M | $7.73 B |
| 07/22/2026 | $22.90 | $22.60 (-1.31%) | $23.10 | $22.28 | 5.51 M | $7.81 B |
| 07/21/2026 | $22.65 | $23.10 (1.99%) | $23.42 | $22.18 | 5.52 M | $7.98 B |
| 07/20/2026 | $21.72 | $22.15 (1.98%) | $23.04 | $21.09 | 8.12 M | $7.65 B |
| 07/17/2026 | $21.86 | $22.47 (2.79%) | $23.29 | $21.03 | 8.85 M | $7.76 B |
| 07/16/2026 | $24.13 | $22.09 (-8.45%) | $24.16 | $21.65 | 18.89 M | $7.63 B |
| 07/15/2026 | $25.53 | $24.90 (-2.47%) | $26.58 | $24.30 | 7.47 M | $8.60 B |
| 07/14/2026 | $26.18 | $25.56 (-2.37%) | $26.80 | $25.41 | 5.31 M | $8.83 B |
| 07/13/2026 | $25.96 | $25.96 (0%) | $27.03 | $25.68 | 5.78 M | $8.97 B |
| 07/10/2026 | $27.34 | $26.05 (-4.72%) | $27.36 | $25.32 | 7.27 M | $9.00 B |
| 07/09/2026 | $28.19 | $27.20 (-3.51%) | $28.40 | $27.14 | 6.97 M | $9.40 B |
| 07/08/2026 | $28.00 | $27.75 (-0.89%) | $29.01 | $26.84 | 9.14 M | $9.59 B |
| 07/07/2026 | $29.83 | $28.66 (-3.92%) | $30.18 | $28.54 | 6.21 M | $9.90 B |
| 07/06/2026 | $31.08 | $30.86 (-0.71%) | $32.61 | $30.61 | 10.34 M | $10.66 B |
| 07/02/2026 | $31.59 | $31.38 (-0.66%) | $33.45 | $30.79 | 10.08 M | $10.84 B |
| 07/01/2026 | $32.70 | $31.61 (-3.33%) | $34.25 | $31.54 | 11.65 M | $10.92 B |
| 06/30/2026 | $30.49 | $33.13 (8.66%) | $33.85 | $30.14 | 15.74 M | $11.45 B |
| 06/29/2026 | $28.60 | $31.28 (9.37%) | $31.28 | $28.60 | 14.39 M | $10.81 B |
| 06/26/2026 | $26.23 | $27.07 (3.2%) | $28.69 | $26.13 | 45.16 M | $9.35 B |
| 06/25/2026 | $26.51 | $26.51 (0%) | $26.84 | $25.30 | 11.51 M | $9.16 B |
| 06/24/2026 | $28.07 | $26.30 (-6.31%) | $28.88 | $25.54 | 12.55 M | $9.09 B |
| 06/23/2026 | $27.33 | $28.53 (4.39%) | $29.24 | $27.33 | 12.83 M | $9.86 B |
| 06/22/2026 | $27.96 | $28.77 (2.9%) | $29.14 | $26.71 | 15.23 M | $9.94 B |
| 06/18/2026 | $28.65 | $28.23 (-1.47%) | $29.00 | $26.33 | 17.23 M | $9.75 B |
| 06/17/2026 | $28.39 | $28.22 (-0.6%) | $29.35 | $28.08 | 10.73 M | $9.75 B |
| 06/16/2026 | $30.02 | $28.21 (-6.03%) | $31.25 | $27.04 | 23.38 M | $9.75 B |
| 06/15/2026 | $32.08 | $30.58 (-4.68%) | $32.14 | $30.11 | 14.96 M | $10.57 B |
| 06/12/2026 | $33.89 | $31.15 (-8.08%) | $34.15 | $29.77 | 19.74 M | $10.76 B |
| 06/11/2026 | $31.50 | $34.17 (8.48%) | $34.32 | $30.42 | 16.51 M | $11.81 B |
| 06/10/2026 | $30.89 | $30.72 (-0.55%) | $31.80 | $30.20 | 11.21 M | $10.61 B |
| 06/09/2026 | $33.42 | $31.17 (-6.73%) | $34.37 | $29.32 | 22.25 M | $10.77 B |
| 06/08/2026 | $34.01 | $32.74 (-3.73%) | $34.04 | $31.33 | 20.15 M | $11.31 B |
| 06/05/2026 | $38.30 | $32.22 (-15.87%) | $39.18 | $31.66 | 40.84 M | $11.13 B |
| 06/04/2026 | $43.23 | $43.53 (0.69%) | $45.17 | $41.30 | 18.99 M | $15.04 B |
| 06/03/2026 | $47.62 | $43.13 (-9.43%) | $47.62 | $42.67 | 15.82 M | $14.90 B |
| 06/02/2026 | $47.17 | $48.09 (1.95%) | $50.77 | $46.46 | 11.39 M | $16.62 B |
| 06/01/2026 | $49.09 | $46.46 (-5.36%) | $50.75 | $45.53 | 13.59 M | $16.05 B |
| 05/29/2026 | $49.13 | $51.14 (4.09%) | $51.27 | $44.78 | 18.77 M | $16.23 B |
| 05/28/2026 | $50.15 | $51.40 (2.49%) | $51.76 | $47.00 | 10.31 M | $16.31 B |
| 05/27/2026 | $50.10 | $50.48 (0.76%) | $50.98 | $47.11 | 15.44 M | $16.02 B |
| 05/26/2026 | $47.70 | $48.32 (1.3%) | $51.13 | $45.86 | 16.96 M | $15.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
