Planet Labs PBC Class A Common Stock (PL)
4.3800
-0.1400 (-3.10%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/27/2024 | 4.55 | 4.60 | 4.27 | 4.38 | 4,530,132 | 4.38 |
| 12/26/2024 | 4.14 | 4.67 | 4.13 | 4.52 | 7,933,929 | 4.52 |
| 12/24/2024 | 4.07 | 4.14 | 3.95 | 4.14 | 2,370,726 | 4.14 |
| 12/23/2024 | 4.05 | 4.08 | 3.88 | 4.02 | 2,998,256 | 4.02 |
| 12/20/2024 | 3.71 | 4.20 | 3.67 | 4.04 | 15,403,472 | 4.04 |
| 12/19/2024 | 3.96 | 3.99 | 3.76 | 3.92 | 4,107,655 | 3.92 |
| 12/18/2024 | 4.23 | 4.35 | 3.82 | 3.87 | 6,589,610 | 3.87 |
| 12/17/2024 | 4.23 | 4.29 | 4.10 | 4.20 | 4,170,778 | 4.20 |
| 12/16/2024 | 4.02 | 4.40 | 3.92 | 4.33 | 5,909,711 | 4.33 |
| 12/13/2024 | 3.93 | 4.07 | 3.88 | 4.01 | 3,234,048 | 4.01 |
| 12/12/2024 | 3.81 | 4.10 | 3.75 | 3.89 | 4,014,717 | 3.89 |
| 12/11/2024 | 3.91 | 3.98 | 3.54 | 3.95 | 5,623,948 | 3.95 |
| 12/10/2024 | 3.64 | 3.96 | 3.47 | 3.87 | 8,118,149 | 3.87 |
| 12/09/2024 | 4.44 | 4.50 | 3.95 | 4.04 | 10,251,238 | 4.04 |
| 12/06/2024 | 4.19 | 4.30 | 4.04 | 4.16 | 4,684,012 | 4.16 |
| 12/05/2024 | 4.13 | 4.15 | 3.75 | 4.09 | 8,451,655 | 4.09 |
| 12/04/2024 | 4.52 | 4.53 | 4.11 | 4.17 | 8,290,078 | 4.17 |
| 12/03/2024 | 4.61 | 4.99 | 4.27 | 4.40 | 15,612,968 | 4.40 |
| 12/02/2024 | 4.20 | 4.59 | 4.07 | 4.51 | 13,280,923 | 4.51 |
| 11/29/2024 | 3.90 | 4.00 | 3.81 | 3.93 | 2,927,629 | 3.93 |
| 11/27/2024 | 3.71 | 3.85 | 3.64 | 3.82 | 3,135,390 | 3.82 |
| 11/26/2024 | 3.73 | 3.89 | 3.65 | 3.68 | 4,590,643 | 3.68 |
| 11/25/2024 | 3.74 | 3.84 | 3.51 | 3.78 | 6,487,900 | 3.78 |
| 11/22/2024 | 3.38 | 3.54 | 3.30 | 3.51 | 5,033,874 | 3.51 |
| 11/21/2024 | 3.22 | 3.41 | 3.17 | 3.32 | 4,999,878 | 3.32 |
| 11/20/2024 | 3.20 | 3.24 | 3.06 | 3.14 | 2,642,630 | 3.14 |
| 11/19/2024 | 2.97 | 3.19 | 2.94 | 3.18 | 3,003,526 | 3.18 |
| 11/18/2024 | 2.98 | 3.09 | 2.93 | 3.05 | 2,924,245 | 3.05 |
| 11/15/2024 | 3.03 | 3.04 | 2.72 | 2.93 | 4,217,841 | 2.93 |
| 11/14/2024 | 3.23 | 3.30 | 2.96 | 3.00 | 5,401,926 | 3.00 |
| 11/13/2024 | 2.70 | 3.19 | 2.69 | 3.00 | 7,932,793 | 3.00 |
| 11/12/2024 | 2.58 | 2.66 | 2.54 | 2.63 | 1,760,403 | 2.63 |
| 11/11/2024 | 2.59 | 2.63 | 2.46 | 2.61 | 2,730,928 | 2.61 |
| 11/08/2024 | 2.52 | 2.56 | 2.47 | 2.51 | 1,505,244 | 2.51 |
| 11/07/2024 | 2.47 | 2.57 | 2.40 | 2.53 | 1,976,377 | 2.53 |
| 11/06/2024 | 2.41 | 2.50 | 2.33 | 2.47 | 2,790,683 | 2.47 |
| 11/05/2024 | 2.22 | 2.32 | 2.20 | 2.32 | 1,416,604 | 2.32 |
| 11/04/2024 | 2.27 | 2.32 | 2.19 | 2.21 | 1,640,659 | 2.21 |
| 11/01/2024 | 2.26 | 2.30 | 2.23 | 2.27 | 1,417,340 | 2.27 |
| 10/31/2024 | 2.33 | 2.38 | 2.19 | 2.21 | 1,588,716 | 2.21 |
| 10/30/2024 | 2.37 | 2.46 | 2.35 | 2.35 | 1,359,434 | 2.35 |
| 10/29/2024 | 2.35 | 2.40 | 2.32 | 2.38 | 1,192,272 | 2.38 |
| 10/28/2024 | 2.30 | 2.38 | 2.30 | 2.36 | 1,710,880 | 2.36 |
| 10/25/2024 | 2.34 | 2.38 | 2.29 | 2.30 | 1,139,714 | 2.30 |
| 10/24/2024 | 2.30 | 2.40 | 2.28 | 2.31 | 1,815,064 | 2.31 |
| 10/23/2024 | 2.29 | 2.32 | 2.25 | 2.28 | 880,196 | 2.28 |
| 10/22/2024 | 2.29 | 2.33 | 2.27 | 2.31 | 1,417,328 | 2.31 |
| 10/21/2024 | 2.32 | 2.34 | 2.22 | 2.28 | 1,802,867 | 2.28 |
| 10/18/2024 | 2.32 | 2.35 | 2.27 | 2.32 | 1,312,937 | 2.32 |
| 10/17/2024 | 2.37 | 2.38 | 2.28 | 2.30 | 1,302,891 | 2.30 |
| 10/16/2024 | 2.27 | 2.36 | 2.23 | 2.35 | 2,468,695 | 2.35 |
| 10/15/2024 | 2.27 | 2.33 | 2.23 | 2.25 | 1,757,959 | 2.25 |
| 10/14/2024 | 2.30 | 2.36 | 2.25 | 2.27 | 1,407,481 | 2.27 |
| 10/11/2024 | 2.10 | 2.28 | 2.10 | 2.26 | 1,474,017 | 2.26 |
| 10/10/2024 | 2.09 | 2.12 | 2.06 | 2.10 | 1,567,193 | 2.10 |
| 10/09/2024 | 2.12 | 2.15 | 2.08 | 2.14 | 1,652,426 | 2.14 |
| 10/08/2024 | 2.26 | 2.26 | 2.14 | 2.14 | 1,837,244 | 2.14 |
| 10/07/2024 | 2.25 | 2.26 | 2.19 | 2.26 | 1,472,719 | 2.26 |
| 10/04/2024 | 2.22 | 2.29 | 2.22 | 2.24 | 2,368,726 | 2.24 |
| 10/03/2024 | 2.20 | 2.27 | 2.18 | 2.21 | 1,119,195 | 2.21 |
| 10/02/2024 | 2.17 | 2.27 | 2.16 | 2.24 | 1,837,922 | 2.24 |
| 10/01/2024 | 2.23 | 2.27 | 2.19 | 2.20 | 1,953,088 | 2.20 |
| 9/30/2024 | 2.25 | 2.28 | 2.20 | 2.23 | 1,917,959 | 2.23 |