MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PL — Planet Labs PBC
NYSEPlanet Labs PBC
$17.75
-0.82(-4.42%)
- O
- 17.88
- H
- 18.00
- L
- 17.38
- V
- 10.16M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$17.75
Period Return+423.6%
Period High$51.76
Period Low$3.17
Avg Daily Volume11.27M
Total Trading Days365
PL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $17.88 | $18.00 | $17.38 | $17.75 | $-0.82 | -4.42% | 10,155,057 | $17.65 | $17.38 $18.00 |
| Oct 6, 2026 | $18.12 | $18.81 | $18.01 | $18.57 | +$1.21 | +6.97% | 15,715,372 | $18.43 | $18.01 $18.81 |
| Oct 5, 2026 | $17.64 | $17.68 | $16.97 | $17.36 | $-0.14 | -0.80% | 6,960,354 | $17.34 | $16.97 $17.68 |
| Oct 2, 2026 | $16.55 | $17.73 | $16.33 | $17.50 | +$1.36 | +8.43% | 15,002,513 | $17.38 | $16.33 $17.73 |
| Oct 1, 2026 | $16.49 | $16.62 | $16.11 | $16.14 | $-0.25 | -1.53% | 8,021,781 | $16.29 | $16.11 $16.62 |
| Sep 30, 2026 | $16.47 | $17.11 | $16.39 | $16.39 | +$0.01 | +0.06% | 10,282,724 | $16.60 | $16.39 $17.11 |
| Sep 29, 2026 | $17.05 | $17.22 | $16.10 | $16.38 | $-0.39 | -2.33% | 10,404,438 | $16.37 | $16.10 $17.22 |
| Sep 28, 2026 | $17.17 | $17.50 | $16.74 | $16.77 | $-0.66 | -3.79% | 8,421,933 | $17.02 | $16.74 $17.50 |
| Sep 25, 2026 | $17.91 | $18.18 | $17.37 | $17.43 | $-0.19 | -1.08% | 14,017,339 | $17.71 | $17.37 $18.18 |
| Sep 24, 2026 | $16.32 | $17.71 | $16.13 | $17.62 | +$1.24 | +7.57% | 15,712,551 | $17.20 | $16.13 $17.71 |
| Sep 23, 2026 | $16.85 | $17.02 | $16.31 | $16.38 | $-0.53 | -3.13% | 7,523,297 | $16.54 | $16.31 $17.02 |
| Sep 22, 2026 | $17.15 | $17.25 | $16.61 | $16.91 | $-0.16 | -0.94% | 10,096,681 | $16.90 | $16.61 $17.25 |
| Sep 21, 2026 | $16.69 | $17.23 | $16.65 | $17.07 | +$0.65 | +3.96% | 8,833,223 | $17.00 | $16.65 $17.23 |
| Sep 18, 2026 | $17.10 | $17.17 | $16.12 | $16.42 | $-0.57 | -3.35% | 10,427,853 | $16.40 | $16.12 $17.17 |
| Sep 17, 2026 | $16.42 | $17.27 | $16.03 | $16.99 | +$0.97 | +6.05% | 11,176,459 | $16.92 | $16.03 $17.27 |
| Sep 16, 2026 | $16.09 | $16.12 | $15.60 | $16.02 | +$0.00 | +0.00% | 8,631,579 | $15.93 | $15.60 $16.12 |
| Sep 15, 2026 | $16.08 | $16.32 | $15.64 | $16.02 | $-0.18 | -1.11% | 8,341,256 | $16.00 | $15.64 $16.32 |
| Sep 14, 2026 | $16.10 | $16.43 | $15.98 | $16.20 | $-0.25 | -1.52% | 7,662,587 | $16.22 | $15.98 $16.43 |
| Sep 11, 2026 | $16.67 | $17.05 | $16.45 | $16.45 | $-0.24 | -1.44% | 11,856,108 | $16.65 | $16.45 $17.05 |
| Sep 10, 2026 | $16.96 | $17.70 | $16.68 | $16.69 | $-0.53 | -3.08% | 11,165,987 | $17.05 | $16.68 $17.70 |
| Sep 9, 2026 | $18.00 | $18.48 | $17.11 | $17.22 | $-0.59 | -3.31% | 13,313,657 | $17.45 | $17.11 $18.48 |
| Sep 8, 2026 | $17.85 | $18.23 | $17.05 | $17.81 | $-0.31 | -1.71% | 25,868,730 | $17.83 | $17.05 $18.23 |
| Sep 4, 2026 | $19.64 | $19.96 | $17.73 | $18.12 | $-0.23 | -1.25% | 32,194,744 | $18.34 | $17.73 $19.96 |
| Sep 3, 2026 | $19.86 | $20.10 | $17.83 | $18.35 | $-1.64 | -8.20% | 31,952,856 | $18.66 | $17.83 $20.10 |
| Sep 2, 2026 | $19.84 | $20.38 | $19.48 | $19.99 | +$0.73 | +3.79% | 6,375,556 | $19.93 | $19.48 $20.38 |
| Sep 1, 2026 | $19.57 | $19.97 | $19.08 | $19.26 | $-0.59 | -2.97% | 7,804,528 | $19.29 | $19.08 $19.97 |
| Aug 31, 2026 | $20.00 | $20.34 | $19.68 | $19.85 | $-0.13 | -0.65% | 6,801,046 | $19.86 | $19.68 $20.34 |
| Aug 28, 2026 | $21.08 | $21.20 | $19.87 | $19.98 | $-1.18 | -5.58% | 8,254,073 | $20.25 | $19.87 $21.20 |
| Aug 27, 2026 | $21.56 | $21.68 | $21.10 | $21.16 | +$0.00 | +0.00% | 4,237,483 | $21.27 | $21.10 $21.68 |
| Aug 26, 2026 | $21.41 | $21.82 | $21.02 | $21.16 | $-0.39 | -1.81% | 3,981,856 | $21.27 | $21.02 $21.82 |