5 DAY PERFORMANCE
+47.60%
1 MONTH PERFORMANCE
+50.00%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
-24.54%
YEAR-TO-DATE PERFORMANCE
+30.98%
1 YEAR PERFORMANCE
+64.94%
Planet Labs PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $17.02 | $16.67 (-2.09%) | $17.29 | $16.57 | 2.63 M | |
| 10/08/2026 | $17.43 | $17.19 (-1.38%) | $17.53 | $16.69 | 19.15 M | $6.18 B |
| 10/07/2026 | $17.88 | $17.75 (-0.73%) | $18.00 | $17.38 | 10.23 M | $6.38 B |
| 10/06/2026 | $18.12 | $18.57 (2.48%) | $18.81 | $18.01 | 15.72 M | $6.68 B |
| 10/05/2026 | $17.64 | $17.36 (-1.59%) | $17.68 | $16.97 | 6.96 M | $6.24 B |
| 10/02/2026 | $16.55 | $17.50 (5.74%) | $17.73 | $16.33 | 15.00 M | $6.29 B |
| 10/01/2026 | $16.49 | $16.14 (-2.12%) | $16.62 | $16.11 | 8.02 M | $5.80 B |
| 09/30/2026 | $16.47 | $16.39 (-0.49%) | $17.11 | $16.39 | 10.28 M | $5.89 B |
| 09/29/2026 | $17.05 | $16.38 (-3.93%) | $17.22 | $16.10 | 10.40 M | $5.89 B |
| 09/28/2026 | $17.17 | $16.77 (-2.33%) | $17.50 | $16.74 | 8.42 M | $6.03 B |
| 09/25/2026 | $17.91 | $17.43 (-2.68%) | $18.18 | $17.37 | 14.02 M | $6.27 B |
| 09/24/2026 | $16.32 | $17.62 (7.97%) | $17.71 | $16.13 | 15.71 M | $6.34 B |
| 09/23/2026 | $16.85 | $16.38 (-2.79%) | $17.02 | $16.31 | 7.52 M | $5.89 B |
| 09/22/2026 | $17.15 | $16.91 (-1.4%) | $17.25 | $16.61 | 10.10 M | $6.08 B |
| 09/21/2026 | $16.68 | $17.07 (2.34%) | $17.23 | $16.65 | 8.83 M | $6.14 B |
| 09/18/2026 | $17.10 | $16.42 (-3.98%) | $17.17 | $16.12 | 10.43 M | $5.90 B |
| 09/17/2026 | $16.42 | $16.99 (3.47%) | $17.27 | $16.02 | 11.18 M | $6.11 B |
| 09/16/2026 | $16.09 | $16.02 (-0.44%) | $16.12 | $15.60 | 8.63 M | $5.76 B |
| 09/15/2026 | $16.08 | $16.02 (-0.37%) | $16.32 | $15.64 | 8.41 M | $5.76 B |
| 09/14/2026 | $16.10 | $16.20 (0.62%) | $16.43 | $15.98 | 7.81 M | $5.83 B |
| 09/11/2026 | $16.67 | $16.45 (-1.32%) | $17.05 | $16.45 | 11.86 M | $5.92 B |
| 09/10/2026 | $16.96 | $16.69 (-1.59%) | $17.70 | $16.68 | 11.17 M | $6.00 B |
| 09/09/2026 | $18.00 | $17.22 (-4.33%) | $18.48 | $17.11 | 13.31 M | $6.19 B |
| 09/08/2026 | $17.85 | $17.81 (-0.22%) | $18.23 | $17.05 | 25.87 M | $6.40 B |
| 09/04/2026 | $19.64 | $18.12 (-7.74%) | $19.96 | $17.73 | 32.19 M | $6.52 B |
| 09/03/2026 | $19.86 | $18.35 (-7.6%) | $20.10 | $17.83 | 31.95 M | $6.60 B |
| 09/02/2026 | $19.84 | $19.99 (0.76%) | $20.38 | $19.48 | 6.61 M | $7.19 B |
| 09/01/2026 | $19.57 | $19.26 (-1.58%) | $19.97 | $19.08 | 7.80 M | $6.93 B |
| 08/31/2026 | $20.00 | $19.85 (-0.75%) | $20.34 | $19.68 | 6.80 M | $7.14 B |
| 08/28/2026 | $21.08 | $19.98 (-5.22%) | $21.20 | $19.87 | 8.25 M | $6.90 B |
| 08/27/2026 | $21.56 | $21.16 (-1.86%) | $21.68 | $21.10 | 4.24 M | $7.31 B |
| 08/26/2026 | $21.41 | $21.16 (-1.17%) | $21.82 | $21.02 | 3.98 M | $7.31 B |
| 08/25/2026 | $22.12 | $21.55 (-2.58%) | $22.29 | $21.35 | 4.37 M | $7.45 B |
| 08/24/2026 | $21.83 | $21.57 (-1.19%) | $22.06 | $21.30 | 4.17 M | $7.45 B |
| 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 |
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.
