New Zealand markets closed

Planet Labs PBC (PL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.7700+0.0100 (+0.57%)
At close: 04:00PM EDT
1.8100 +0.04 (+2.26%)
After hours: 07:42PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.76001.79501.75001.77001.7700585,700
25 Apr 20241.80001.87001.74001.76001.7600848,100
24 Apr 20241.77001.83001.74001.82001.82001,178,200
23 Apr 20241.73001.84001.73001.77001.77001,116,300
22 Apr 20241.78001.78001.71001.74001.7400963,000
19 Apr 20241.68001.78001.68001.75001.75001,644,900
18 Apr 20241.80001.84001.74001.76001.76001,358,000
17 Apr 20241.74001.79001.73001.75001.75001,998,400
16 Apr 20241.80001.82001.71001.73001.73002,479,800
15 Apr 20242.01002.01001.80001.81001.81003,420,800
12 Apr 20242.05002.07002.00002.01002.01001,403,200
11 Apr 20242.06002.08002.02002.07002.07001,155,000
10 Apr 20242.09002.10002.02002.04002.04001,370,500
09 Apr 20242.11002.16002.07002.15002.15001,319,500
08 Apr 20242.10002.11902.06002.10002.10001,500,400
05 Apr 20242.06002.10002.04002.10002.10001,233,700
04 Apr 20242.16002.17502.05502.08002.08001,468,800
03 Apr 20242.15002.21002.12002.14002.14001,219,800
02 Apr 20242.22002.25002.12502.16002.16001,931,100
01 Apr 20242.55002.57002.22002.25002.25003,337,600
28 Mar 20242.57002.67002.52502.55002.55002,518,100
27 Mar 20242.53002.56002.47002.55002.55001,130,300
26 Mar 20242.53002.60002.50002.51002.51001,838,500
25 Mar 20242.42002.54002.42002.49002.49001,924,600
22 Mar 20242.47002.47502.39002.39002.3900846,700
21 Mar 20242.45002.48002.38502.47002.47001,765,500
20 Mar 20242.34002.45002.31002.42002.42001,795,600
19 Mar 20242.19002.40002.19002.36002.36001,862,300
18 Mar 20242.21002.24002.17002.21002.2100899,100
15 Mar 20242.17002.23002.14502.21002.21002,297,800
14 Mar 20242.19002.19002.13002.16002.16001,123,400
13 Mar 20242.14002.23002.13002.17002.1700827,800
12 Mar 20242.20002.20002.14002.15002.1500998,000
11 Mar 20242.24002.30002.19502.20002.2000941,600
08 Mar 20242.27002.36002.24002.24002.24001,127,400
07 Mar 20242.20002.24002.16002.22002.2200623,200
06 Mar 20242.20002.23002.14502.17002.1700729,300
05 Mar 20242.13002.23002.13002.17002.17002,089,000
04 Mar 20242.26002.28002.15002.15002.1500882,600
01 Mar 20242.18002.26002.14002.25002.25001,376,800
29 Feb 20242.18002.24002.15002.19002.1900871,000
28 Feb 20242.20002.21002.13002.13002.1300786,700
27 Feb 20242.24002.27002.19002.23002.2300716,000
26 Feb 20242.15002.22002.15002.21002.21001,043,100
23 Feb 20242.16002.20002.13002.16002.16001,807,000
22 Feb 20242.15002.19002.14002.16002.16001,106,800
21 Feb 20242.20002.20002.14002.16002.1600934,200
20 Feb 20242.25002.27002.19002.22002.2200764,200
16 Feb 20242.27002.28002.21502.26002.2600949,400
15 Feb 20242.29002.34002.25002.29002.29001,070,300
14 Feb 20242.22002.26002.18002.26002.2600710,800
13 Feb 20242.28002.29002.15502.17002.17001,197,300
12 Feb 20242.33002.42002.28002.40002.40001,299,500
09 Feb 20242.23002.32502.20002.32002.32001,126,300
08 Feb 20242.17002.24002.15002.21002.2100686,700
07 Feb 20242.19002.22002.14002.17002.1700616,100
06 Feb 20242.11002.20002.10002.19002.19001,070,600
05 Feb 20242.20002.21002.13002.15002.15001,430,700
02 Feb 20242.27002.28002.22002.25002.2500753,500
01 Feb 20242.31002.36002.17002.31002.31002,331,000
31 Jan 20242.34002.40002.26002.26002.26001,062,200
30 Jan 20242.41002.42802.33002.37002.3700787,600
29 Jan 20242.28002.46002.27002.45002.45001,380,200
26 Jan 20242.32002.34002.27002.29002.2900680,700
25 Jan 20242.32002.33802.25002.30002.3000766,000
24 Jan 20242.33002.43002.27002.29002.29001,611,700
23 Jan 20242.30002.33002.26002.28002.28001,294,900
22 Jan 20242.11002.29002.11002.28002.28001,782,800
19 Jan 20242.10002.11501.99002.11002.11001,662,100
18 Jan 20242.09002.11002.02002.07002.07001,137,900
17 Jan 20242.07002.08002.03002.07002.07001,124,900
16 Jan 20242.21002.21002.10002.10002.10001,030,800
12 Jan 20242.21002.26002.18002.20002.20001,119,000
11 Jan 20242.27002.27002.15002.18002.18001,446,800
10 Jan 20242.25002.33002.21002.24002.24001,576,100
09 Jan 20242.30002.30002.24002.25002.2500938,400
08 Jan 20242.25002.36002.24002.33002.33001,054,900
05 Jan 20242.30002.35002.25002.26002.26001,357,700
04 Jan 20242.34002.36502.29002.32002.3200951,100
03 Jan 20242.39002.40002.30002.34002.34001,324,100
02 Jan 20242.46002.52002.38002.38002.38001,402,300
29 Dec 20232.54002.57002.45002.47002.47001,478,200
28 Dec 20232.38002.57002.37002.56002.56002,270,500
27 Dec 20232.45002.48002.37502.39002.39002,007,400
26 Dec 20232.37002.46002.32002.45002.45002,312,500
22 Dec 20232.37002.48002.33002.35002.35003,502,500
21 Dec 20232.36002.41002.33502.37002.37002,092,100
20 Dec 20232.46002.46002.34002.35002.35001,657,200
19 Dec 20232.43002.50002.42902.48002.48001,889,600
18 Dec 20232.45002.56002.41502.43002.43001,474,100
15 Dec 20232.55002.57002.38002.45002.45003,952,000
14 Dec 20232.50002.60502.45002.52002.52002,297,900
13 Dec 20232.29002.45002.22502.45002.45002,468,300
12 Dec 20232.38002.38002.26002.27002.27001,497,300
11 Dec 20232.40002.46002.31002.38002.38001,907,300
08 Dec 20232.49002.56002.34002.43002.43003,318,000
07 Dec 20232.58002.59002.52502.57002.57002,178,900
06 Dec 20232.60002.66002.56502.59002.59001,507,800
05 Dec 20232.55002.59802.52502.56002.56001,340,500
04 Dec 20232.50002.57002.49002.57002.5700875,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...