5 DAY PERFORMANCE
+19.89%
1 MONTH PERFORMANCE
+14.34%
3 MONTH PERFORMANCE
+70.68%
6 MONTH PERFORMANCE
+173.88%
YEAR-TO-DATE PERFORMANCE
+278.96%
1 YEAR PERFORMANCE
+295.61%
Planet Labs PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $12.62 | $12.67 (0.4%) | $12.85 | $12.58 | 1.44 M | |
| 12/09/2025 | $12.62 | $12.84 (1.74%) | $13.00 | $12.56 | 5.87 M | $3.91 B |
| 12/08/2025 | $13.18 | $12.95 (-1.75%) | $13.23 | $12.62 | 7.01 M | $3.94 B |
| 12/05/2025 | $12.76 | $12.77 (0.08%) | $12.88 | $12.51 | 5.32 M | $3.88 B |
| 12/04/2025 | $11.95 | $12.94 (8.28%) | $13.20 | $11.93 | 9.92 M | $3.94 B |
| 12/03/2025 | $11.83 | $12.01 (1.52%) | $12.19 | $11.74 | 5.61 M | $3.65 B |
| 12/02/2025 | $11.88 | $11.77 (-0.93%) | $12.26 | $11.67 | 5.65 M | $3.58 B |
| 12/01/2025 | $11.60 | $11.70 (0.86%) | $11.82 | $11.40 | 4.98 M | $3.56 B |
| 11/28/2025 | $11.91 | $11.90 (-0.08%) | $12.01 | $11.72 | 2.05 M | $3.62 B |
| 11/26/2025 | $11.77 | $11.72 (-0.42%) | $12.02 | $11.63 | 4.69 M | $3.56 B |
| 11/25/2025 | $11.51 | $11.73 (1.91%) | $11.87 | $11.26 | 4.53 M | $3.57 B |
| 11/24/2025 | $11.35 | $11.54 (1.67%) | $11.66 | $11.26 | 6.03 M | $3.51 B |
| 11/21/2025 | $11.24 | $11.16 (-0.71%) | $11.50 | $10.52 | 11.25 M | $3.39 B |
| 11/20/2025 | $12.20 | $11.23 (-7.95%) | $12.50 | $11.09 | 10.28 M | $3.42 B |
| 11/19/2025 | $11.46 | $11.79 (2.88%) | $12.48 | $11.40 | 7.43 M | $3.59 B |
| 11/18/2025 | $11.04 | $11.45 (3.71%) | $11.89 | $10.97 | 8.45 M | $3.48 B |
| 11/17/2025 | $11.18 | $11.21 (0.27%) | $11.61 | $10.88 | 7.33 M | $3.41 B |
| 11/14/2025 | $11.00 | $11.40 (3.64%) | $11.85 | $10.73 | 9.11 M | $3.47 B |
| 11/13/2025 | $12.27 | $11.41 (-7.01%) | $12.41 | $11.05 | 10.88 M | $3.47 B |
| 11/12/2025 | $12.63 | $12.44 (-1.5%) | $12.90 | $12.33 | 5.99 M | $3.78 B |
| 11/11/2025 | $13.20 | $12.47 (-5.53%) | $13.37 | $12.28 | 8.59 M | $3.79 B |
| 11/10/2025 | $13.23 | $13.39 (1.21%) | $13.80 | $12.92 | 10.94 M | $4.07 B |
| 11/07/2025 | $12.11 | $12.81 (5.78%) | $12.83 | $11.93 | 6.88 M | $3.90 B |
| 11/06/2025 | $13.01 | $12.46 (-4.23%) | $13.02 | $12.07 | 9.77 M | $3.79 B |
| 11/05/2025 | $12.84 | $13.25 (3.19%) | $13.35 | $12.53 | 6.72 M | $4.03 B |
| 11/04/2025 | $12.73 | $12.70 (-0.24%) | $13.52 | $12.46 | 9.90 M | $3.86 B |
| 11/03/2025 | $13.33 | $13.19 (-1.05%) | $13.38 | $12.73 | 6.52 M | $4.01 B |
| 10/31/2025 | $12.89 | $13.45 (4.34%) | $13.73 | $12.89 | 8.67 M | $4.09 B |
| 10/30/2025 | $12.74 | $12.86 (0.94%) | $13.20 | $12.53 | 6.05 M | $3.91 B |
| 10/29/2025 | $12.96 | $12.90 (-0.46%) | $13.34 | $12.77 | 6.69 M | $3.92 B |
| 10/28/2025 | $13.40 | $12.84 (-4.18%) | $13.47 | $12.78 | 6.46 M | $3.91 B |
| 10/27/2025 | $13.95 | $13.31 (-4.59%) | $13.96 | $13.27 | 6.61 M | $4.05 B |
| 10/24/2025 | $13.30 | $13.61 (2.33%) | $13.72 | $13.14 | 7.29 M | $4.14 B |
| 10/23/2025 | $12.63 | $12.95 (2.53%) | $13.31 | $12.59 | 7.06 M | $3.94 B |
| 10/22/2025 | $12.75 | $12.50 (-1.96%) | $13.05 | $11.97 | 12.32 M | $3.80 B |
| 10/21/2025 | $13.18 | $12.91 (-2.05%) | $13.34 | $12.81 | 7.54 M | $3.93 B |
| 10/20/2025 | $14.02 | $13.56 (-3.28%) | $14.41 | $13.50 | 9.70 M | $4.12 B |
| 10/17/2025 | $13.00 | $13.11 (0.85%) | $13.58 | $12.57 | 13.60 M | $3.99 B |
| 10/16/2025 | $15.47 | $13.23 (-14.48%) | $15.56 | $13.12 | 18.61 M | $4.02 B |
| 10/15/2025 | $15.45 | $15.09 (-2.33%) | $15.67 | $14.85 | 11.49 M | $4.59 B |
| 10/14/2025 | $15.00 | $14.78 (-1.47%) | $15.25 | $14.55 | 13.58 M | $4.50 B |
| 10/13/2025 | $15.21 | $15.25 (0.26%) | $15.95 | $15.16 | 11.24 M | $4.64 B |
| 10/10/2025 | $15.86 | $14.70 (-7.31%) | $16.05 | $14.56 | 19.31 M | $4.47 B |
| 10/09/2025 | $15.59 | $15.66 (0.45%) | $15.80 | $15.08 | 10.68 M | $4.76 B |
| 10/08/2025 | $16.55 | $15.60 (-5.74%) | $16.78 | $15.26 | 15.54 M | $4.74 B |
| 10/07/2025 | $15.00 | $15.68 (4.53%) | $16.01 | $14.78 | 16.76 M | $4.77 B |
| 10/06/2025 | $15.80 | $15.24 (-3.54%) | $15.89 | $15.19 | 17.08 M | $4.63 B |
| 10/03/2025 | $14.95 | $15.31 (2.41%) | $15.50 | $14.76 | 18.16 M | $4.66 B |
| 10/02/2025 | $14.36 | $14.85 (3.41%) | $15.11 | $14.08 | 21.25 M | $4.52 B |
| 10/01/2025 | $12.84 | $13.77 (7.24%) | $14.02 | $12.60 | 17.93 M | $4.19 B |
| 09/30/2025 | $12.70 | $12.98 (2.2%) | $13.06 | $12.12 | 17.94 M | $3.95 B |
| 09/29/2025 | $12.39 | $12.79 (3.23%) | $13.00 | $12.36 | 17.48 M | $3.89 B |
| 09/26/2025 | $11.86 | $12.20 (2.87%) | $12.33 | $11.76 | 10.36 M | $3.71 B |
| 09/25/2025 | $11.50 | $11.96 (4%) | $12.28 | $11.42 | 12.75 M | $3.64 B |
| 09/24/2025 | $12.14 | $11.93 (-1.73%) | $12.23 | $11.67 | 11.96 M | $3.63 B |
| 09/23/2025 | $11.24 | $12.05 (7.21%) | $12.13 | $11.07 | 14.72 M | $3.66 B |
| 09/22/2025 | $10.86 | $11.11 (2.3%) | $11.15 | $10.72 | 10.12 M | $3.38 B |
| 09/19/2025 | $10.66 | $11.11 (4.22%) | $11.41 | $10.62 | 21.94 M | $3.38 B |
| 09/18/2025 | $10.48 | $10.61 (1.24%) | $10.71 | $10.22 | 10.56 M | $3.23 B |
| 09/17/2025 | $9.75 | $10.23 (4.92%) | $10.40 | $9.68 | 12.87 M | $3.11 B |
| 09/16/2025 | $9.86 | $9.75 (-1.12%) | $9.98 | $9.66 | 7.93 M | $2.97 B |
| 09/15/2025 | $9.97 | $9.86 (-1.1%) | $10.11 | $9.49 | 11.07 M | $3.00 B |
| 09/12/2025 | $9.62 | $9.78 (1.66%) | $9.79 | $9.39 | 14.95 M | $2.97 B |
| 09/11/2025 | $9.19 | $9.67 (5.22%) | $10.08 | $9.13 | 26.48 M | $2.94 B |
| 09/10/2025 | $9.20 | $8.97 (-2.5%) | $9.35 | $8.60 | 32.55 M | $2.73 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.
