5 DAY PERFORMANCE
+9.55%
1 MONTH PERFORMANCE
-28.64%
3 MONTH PERFORMANCE
+12.08%
6 MONTH PERFORMANCE
+112.68%
YEAR-TO-DATE PERFORMANCE
+7.92%
1 YEAR PERFORMANCE
+102.79%
Planet Labs PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.04 | $4.00 (-0.99%) | $4.13 | $3.88 | 4.34 M | $1.16 B |
| 03/11/2025 | $3.63 | $3.83 (5.51%) | $3.89 | $3.59 | 4.35 M | $1.12 B |
| 03/10/2025 | $3.79 | $3.64 (-3.96%) | $3.80 | $3.50 | 4.88 M | $1.07 B |
| 03/07/2025 | $3.95 | $3.98 (0.76%) | $4.01 | $3.68 | 4.71 M | $1.17 B |
| 03/06/2025 | $4.19 | $3.97 (-5.25%) | $4.36 | $3.94 | 4.47 M | $1.16 B |
| 03/05/2025 | $4.19 | $4.38 (4.53%) | $4.39 | $4.02 | 3.34 M | $1.28 B |
| 03/04/2025 | $4.06 | $4.10 (0.99%) | $4.26 | $3.83 | 5.37 M | $1.20 B |
| 03/03/2025 | $4.70 | $4.25 (-9.57%) | $4.74 | $4.19 | 3.59 M | $1.25 B |
| 02/28/2025 | $4.35 | $4.62 (6.21%) | $4.64 | $4.27 | 3.89 M | $1.36 B |
| 02/27/2025 | $4.73 | $4.49 (-5.07%) | $4.86 | $4.48 | 3.50 M | $1.32 B |
| 02/26/2025 | $4.51 | $4.67 (3.55%) | $4.81 | $4.51 | 4.05 M | $1.37 B |
| 02/25/2025 | $4.60 | $4.39 (-4.57%) | $4.66 | $4.29 | 5.10 M | $1.29 B |
| 02/24/2025 | $5.09 | $4.67 (-8.25%) | $5.11 | $4.65 | 4.89 M | $1.37 B |
| 02/21/2025 | $5.51 | $4.97 (-9.8%) | $5.56 | $4.96 | 6.17 M | $1.46 B |
| 02/20/2025 | $5.56 | $5.45 (-1.98%) | $5.71 | $5.25 | 7.13 M | $1.60 B |
| 02/19/2025 | $6.11 | $5.63 (-7.86%) | $6.18 | $5.63 | 5.90 M | $1.65 B |
| 02/18/2025 | $6.11 | $6.19 (1.31%) | $6.38 | $6.09 | 6.88 M | $1.82 B |
| 02/14/2025 | $6.28 | $6.06 (-3.5%) | $6.60 | $5.85 | 5.42 M | $1.78 B |
| 02/13/2025 | $6.17 | $6.24 (1.13%) | $6.26 | $6.05 | 3.45 M | $1.83 B |
| 02/12/2025 | $6.10 | $6.11 (0.16%) | $6.37 | $6.07 | 4.86 M | $1.79 B |
| 02/11/2025 | $6.30 | $6.19 (-1.75%) | $6.42 | $6.07 | 4.89 M | $1.82 B |
| 02/10/2025 | $6.01 | $6.49 (7.99%) | $6.71 | $5.91 | 9.62 M | $1.90 B |
| 02/07/2025 | $6.16 | $6.00 (-2.6%) | $6.27 | $5.94 | 6.07 M | $1.76 B |
| 02/06/2025 | $6.37 | $6.18 (-2.98%) | $6.54 | $6.16 | 5.34 M | $1.81 B |
| 02/05/2025 | $6.47 | $6.37 (-1.55%) | $6.55 | $6.22 | 6.44 M | $1.87 B |
| 02/04/2025 | $6.10 | $6.45 (5.74%) | $6.55 | $6.07 | 9.52 M | $1.89 B |
| 02/03/2025 | $5.75 | $6.12 (6.43%) | $6.21 | $5.71 | 7.41 M | $1.80 B |
| 01/31/2025 | $5.86 | $6.10 (4.1%) | $6.36 | $5.78 | 11.08 M | $1.79 B |
| 01/30/2025 | $5.73 | $5.82 (1.57%) | $6.25 | $5.50 | 12.57 M | $1.71 B |
| 01/29/2025 | $6.25 | $5.55 (-11.2%) | $6.25 | $5.18 | 24.55 M | $1.63 B |
| 01/28/2025 | $5.19 | $5.46 (5.2%) | $5.51 | $5.01 | 7.54 M | $1.60 B |
| 01/27/2025 | $5.16 | $5.15 (-0.19%) | $5.28 | $4.92 | 9.03 M | $1.51 B |
| 01/24/2025 | $4.85 | $5.44 (12.16%) | $5.55 | $4.81 | 14.45 M | $1.60 B |
| 01/23/2025 | $4.40 | $4.74 (7.73%) | $4.75 | $4.19 | 6.77 M | $1.39 B |
| 01/22/2025 | $4.65 | $4.44 (-4.52%) | $4.67 | $4.41 | 4.84 M | $1.30 B |
| 01/21/2025 | $4.17 | $4.67 (11.99%) | $4.75 | $4.14 | 9.62 M | $1.37 B |
| 01/17/2025 | $3.86 | $3.82 (-1.04%) | $4.02 | $3.81 | 2.24 M | $1.12 B |
| 01/16/2025 | $3.86 | $3.81 (-1.3%) | $3.93 | $3.76 | 2.50 M | $1.12 B |
| 01/15/2025 | $3.97 | $3.83 (-3.53%) | $4.03 | $3.82 | 2.79 M | $1.12 B |
| 01/14/2025 | $3.68 | $3.73 (1.36%) | $3.84 | $3.65 | 2.38 M | $1.09 B |
| 01/13/2025 | $3.60 | $3.57 (-0.83%) | $3.72 | $3.54 | 2.63 M | $1.05 B |
| 01/10/2025 | $3.80 | $3.71 (-2.37%) | $3.80 | $3.66 | 2.82 M | $1.09 B |
| 01/08/2025 | $4.02 | $3.88 (-3.48%) | $4.07 | $3.82 | 3.25 M | $1.14 B |
| 01/07/2025 | $4.42 | $4.11 (-7.01%) | $4.43 | $4.08 | 3.59 M | $1.21 B |
| 01/06/2025 | $4.37 | $4.36 (-0.23%) | $4.59 | $4.26 | 4.60 M | $1.28 B |
| 01/03/2025 | $4.00 | $4.22 (5.5%) | $4.24 | $3.99 | 2.72 M | $1.24 B |
| 01/02/2025 | $4.09 | $3.97 (-2.93%) | $4.16 | $3.91 | 3.69 M | $1.16 B |
| 12/31/2024 | $4.28 | $4.04 (-5.61%) | $4.28 | $4.04 | 2.90 M | $1.19 B |
| 12/30/2024 | $4.25 | $4.21 (-0.94%) | $4.29 | $4.02 | 5.13 M | $1.23 B |
| 12/27/2024 | $4.55 | $4.38 (-3.74%) | $4.60 | $4.27 | 4.53 M | $1.28 B |
| 12/26/2024 | $4.14 | $4.52 (9.18%) | $4.68 | $4.14 | 7.94 M | $1.33 B |
| 12/24/2024 | $4.07 | $4.14 (1.72%) | $4.14 | $3.95 | 2.37 M | $1.21 B |
| 12/23/2024 | $4.05 | $4.02 (-0.74%) | $4.08 | $3.88 | 3.00 M | $1.18 B |
| 12/20/2024 | $3.71 | $4.04 (8.89%) | $4.20 | $3.67 | 15.40 M | $1.19 B |
| 12/19/2024 | $3.96 | $3.88 (-2.02%) | $3.99 | $3.76 | 4.62 M | $1.14 B |
| 12/18/2024 | $4.23 | $3.87 (-8.51%) | $4.35 | $3.82 | 6.60 M | $1.14 B |
| 12/17/2024 | $4.23 | $4.20 (-0.71%) | $4.29 | $4.10 | 4.17 M | $1.23 B |
| 12/16/2024 | $4.02 | $4.33 (7.71%) | $4.40 | $3.92 | 5.92 M | $1.27 B |
| 12/13/2024 | $3.93 | $4.01 (2.04%) | $4.07 | $3.88 | 3.23 M | $1.18 B |
| 12/12/2024 | $3.81 | $3.89 (2.1%) | $4.10 | $3.75 | 4.02 M | $1.14 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.
