Canada markets closed

Planet Labs PBC (PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.9400-0.0200 (-1.02%)
At close: 04:00PM EDT
1.9900 +0.05 (+2.58%)
After hours: 07:52PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20241.98002.02001.94001.94001.94001,345,500
May 17, 20242.03002.03501.96001.96001.9600872,100
May 16, 20242.09002.10002.02002.03002.0300731,200
May 15, 20242.09002.11002.02002.08002.08001,194,400
May 14, 20242.02002.06502.01002.06002.0600870,800
May 13, 20241.98002.05001.96001.97001.9700791,400
May 10, 20242.09002.10001.93001.94001.9400758,100
May 09, 20242.04002.11002.01002.09002.09001,323,900
May 08, 20241.98002.07901.96002.05002.05001,536,600
May 07, 20241.91002.04001.90002.00002.00001,664,500
May 06, 20241.81001.93001.81001.89001.89001,162,900
May 03, 20241.85001.90001.78501.81001.8100990,000
May 02, 20241.79001.83001.76001.82001.8200834,700
May 01, 20241.70001.78501.69101.76001.76002,036,700
Apr 30, 20241.78001.78001.67001.69001.6900975,400
Apr 29, 20241.79001.82001.71001.74001.7400980,600
Apr 26, 20241.76001.79501.75001.77001.7700585,700
Apr 25, 20241.80001.87001.74001.76001.7600848,100
Apr 24, 20241.77001.83001.74001.82001.82001,178,200
Apr 23, 20241.73001.84001.73001.77001.77001,116,300
Apr 22, 20241.78001.78001.71001.74001.7400963,000
Apr 19, 20241.68001.78001.68001.75001.75001,644,900
Apr 18, 20241.80001.84001.74001.76001.76001,358,000
Apr 17, 20241.74001.79001.73001.75001.75001,998,400
Apr 16, 20241.80001.82001.71001.73001.73002,479,800
Apr 15, 20242.01002.01001.80001.81001.81003,420,800
Apr 12, 20242.05002.07002.00002.01002.01001,403,200
Apr 11, 20242.06002.08002.02002.07002.07001,155,000
Apr 10, 20242.09002.10002.02002.04002.04001,370,500
Apr 09, 20242.11002.16002.07002.15002.15001,319,500
Apr 08, 20242.10002.11902.06002.10002.10001,500,400
Apr 05, 20242.06002.10002.04002.10002.10001,233,700
Apr 04, 20242.16002.17502.05502.08002.08001,468,800
Apr 03, 20242.15002.21002.12002.14002.14001,219,800
Apr 02, 20242.22002.25002.12502.16002.16001,931,100
Apr 01, 20242.55002.57002.22002.25002.25003,337,600
Mar 28, 20242.57002.67002.52502.55002.55002,518,100
Mar 27, 20242.53002.56002.47002.55002.55001,130,300
Mar 26, 20242.53002.60002.50002.51002.51001,838,500
Mar 25, 20242.42002.54002.42002.49002.49001,924,600
Mar 22, 20242.47002.47502.39002.39002.3900846,700
Mar 21, 20242.45002.48002.38502.47002.47001,765,500
Mar 20, 20242.34002.45002.31002.42002.42001,795,600
Mar 19, 20242.19002.40002.19002.36002.36001,862,300
Mar 18, 20242.21002.24002.17002.21002.2100899,100
Mar 15, 20242.17002.23002.14502.21002.21002,297,800
Mar 14, 20242.19002.19002.13002.16002.16001,123,400
Mar 13, 20242.14002.23002.13002.17002.1700827,800
Mar 12, 20242.20002.20002.14002.15002.1500998,000
Mar 11, 20242.24002.30002.19502.20002.2000941,600
Mar 08, 20242.27002.36002.24002.24002.24001,127,400
Mar 07, 20242.20002.24002.16002.22002.2200623,200
Mar 06, 20242.20002.23002.14502.17002.1700729,300
Mar 05, 20242.13002.23002.13002.17002.17002,089,000
Mar 04, 20242.26002.28002.15002.15002.1500882,600
Mar 01, 20242.18002.26002.14002.25002.25001,376,800
Feb 29, 20242.18002.24002.15002.19002.1900871,000
Feb 28, 20242.20002.21002.13002.13002.1300786,700
Feb 27, 20242.24002.27002.19002.23002.2300716,000
Feb 26, 20242.15002.22002.15002.21002.21001,043,100
Feb 23, 20242.16002.20002.13002.16002.16001,807,000
Feb 22, 20242.15002.19002.14002.16002.16001,106,800
Feb 21, 20242.20002.20002.14002.16002.1600934,200
Feb 20, 20242.25002.27002.19002.22002.2200764,200
Feb 16, 20242.27002.28002.21502.26002.2600949,400
Feb 15, 20242.29002.34002.25002.29002.29001,070,300
Feb 14, 20242.22002.26002.18002.26002.2600710,800
Feb 13, 20242.28002.29002.15502.17002.17001,197,300
Feb 12, 20242.33002.42002.28002.40002.40001,299,500
Feb 09, 20242.23002.32502.20002.32002.32001,126,300
Feb 08, 20242.17002.24002.15002.21002.2100686,700
Feb 07, 20242.19002.22002.14002.17002.1700616,100
Feb 06, 20242.11002.20002.10002.19002.19001,070,600
Feb 05, 20242.20002.21002.13002.15002.15001,430,700
Feb 02, 20242.27002.28002.22002.25002.2500753,500
Feb 01, 20242.31002.36002.17002.31002.31002,331,000
Jan 31, 20242.34002.40002.26002.26002.26001,062,200
Jan 30, 20242.41002.42802.33002.37002.3700787,600
Jan 29, 20242.28002.46002.27002.45002.45001,380,200
Jan 26, 20242.32002.34002.27002.29002.2900680,700
Jan 25, 20242.32002.33802.25002.30002.3000766,000
Jan 24, 20242.33002.43002.27002.29002.29001,611,700
Jan 23, 20242.30002.33002.26002.28002.28001,294,900
Jan 22, 20242.11002.29002.11002.28002.28001,782,800
Jan 19, 20242.10002.11501.99002.11002.11001,662,100
Jan 18, 20242.09002.11002.02002.07002.07001,137,900
Jan 17, 20242.07002.08002.03002.07002.07001,124,900
Jan 16, 20242.21002.21002.10002.10002.10001,030,800
Jan 12, 20242.21002.26002.18002.20002.20001,119,000
Jan 11, 20242.27002.27002.15002.18002.18001,446,800
Jan 10, 20242.25002.33002.21002.24002.24001,576,100
Jan 09, 20242.30002.30002.24002.25002.2500938,400
Jan 08, 20242.25002.36002.24002.33002.33001,054,900
Jan 05, 20242.30002.35002.25002.26002.26001,357,700
Jan 04, 20242.34002.36502.29002.32002.3200951,100
Jan 03, 20242.39002.40002.30002.34002.34001,324,100
Jan 02, 20242.46002.52002.38002.38002.38001,402,300
Dec 29, 20232.54002.57002.45002.47002.47001,478,200
Dec 28, 20232.38002.57002.37002.56002.56002,270,500
Dec 27, 20232.45002.48002.37502.39002.39002,007,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...