7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,634.99

-1,550.28

-1.91%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Delayed Quote USD

Planet Labs PBC (PL)

18.12 -0.23 (-1.25%)

At close: September 4 at 4:00:02 PM EDT

18.03 -0.09 (-0.50%)

After hours: September 4 at 7:59:56 PM EDT

Trade PL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	19.64	19.96	17.73	18.12	18.12	32,100,800
Sep 3, 2026	19.86	20.10	17.83	18.35	18.35	31,952,900
Sep 2, 2026	19.84	20.38	19.48	19.99	19.99	6,606,900
Sep 1, 2026	19.57	19.97	19.08	19.26	19.26	7,804,500
Aug 31, 2026	20.00	20.34	19.67	19.85	19.85	6,801,000
Aug 28, 2026	21.08	21.20	19.87	19.98	19.98	8,254,100
Aug 27, 2026	21.56	21.68	21.10	21.16	21.16	4,227,900
Aug 26, 2026	21.41	21.82	21.01	21.16	21.16	3,981,900
Aug 25, 2026	22.12	22.29	21.35	21.55	21.55	4,363,800
Aug 24, 2026	21.83	22.06	21.30	21.57	21.57	4,167,300
Aug 21, 2026	22.45	22.96	21.85	22.29	22.29	3,853,500
Aug 20, 2026	22.38	22.42	21.57	22.17	22.17	4,349,400
Aug 19, 2026	23.49	23.50	22.10	22.62	22.62	4,791,900
Aug 18, 2026	23.34	23.92	22.84	23.36	23.36	5,063,100
Aug 17, 2026	24.57	25.16	24.36	24.38	24.38	4,693,300
Aug 14, 2026	24.86	25.53	24.22	24.69	24.69	4,393,100
Aug 13, 2026	23.76	24.96	23.70	24.75	24.75	4,418,400
Aug 12, 2026	24.29	24.80	23.72	24.50	24.50	4,960,300
Aug 11, 2026	23.18	23.96	22.57	23.70	23.70	4,263,500
Aug 10, 2026	24.03	24.58	23.07	23.10	23.10	5,496,100
Aug 7, 2026	23.34	24.23	22.96	23.93	23.93	5,375,300
Aug 6, 2026	22.00	23.75	22.00	22.72	22.72	5,024,700
Aug 5, 2026	22.51	22.92	21.99	22.35	22.35	6,062,900
Aug 4, 2026	22.29	23.30	22.15	22.83	22.83	5,966,000
Aug 3, 2026	19.93	21.62	19.71	21.53	21.53	6,090,500
Jul 31, 2026	21.02	21.27	19.79	20.48	20.48	5,778,600
Jul 30, 2026	20.26	20.64	19.83	20.22	20.22	7,060,800
Jul 29, 2026	20.40	20.87	19.42	19.47	19.47	6,816,000
Jul 28, 2026	20.36	20.56	19.16	20.42	20.42	8,650,000
Jul 27, 2026	20.51	21.47	20.21	21.00	21.00	6,801,500
Jul 24, 2026	22.25	22.28	20.29	20.47	20.47	13,296,500
Jul 23, 2026	22.29	22.81	21.40	22.36	22.36	5,778,200
Jul 22, 2026	22.90	23.10	22.28	22.60	22.60	5,508,700
Jul 21, 2026	22.65	23.42	22.18	23.10	23.10	5,522,200
Jul 20, 2026	21.72	23.04	21.09	22.15	22.15	8,116,700
Jul 17, 2026	21.86	23.29	21.03	22.47	22.47	8,846,000
Jul 16, 2026	24.13	24.16	21.65	22.09	22.09	18,887,100
Jul 15, 2026	25.53	26.58	24.30	24.90	24.90	7,467,400
Jul 14, 2026	26.18	26.80	25.41	25.56	25.56	5,309,200
Jul 13, 2026	25.96	27.03	25.68	25.96	25.96	5,775,700
Jul 10, 2026	27.34	27.36	25.32	26.05	26.05	7,271,000
Jul 9, 2026	28.19	28.40	27.14	27.20	27.20	6,969,400
Jul 8, 2026	28.00	29.01	26.84	27.75	27.75	9,137,600
Jul 7, 2026	29.83	30.17	28.54	28.66	28.66	6,210,100
Jul 6, 2026	31.08	32.61	30.61	30.86	30.86	10,337,600
Jul 2, 2026	31.59	33.45	30.79	31.38	31.38	10,064,800
Jul 1, 2026	32.70	34.25	31.53	31.61	31.61	11,645,400
Jun 30, 2026	30.49	33.85	30.14	33.13	33.13	15,742,400
Jun 29, 2026	28.60	31.28	28.60	31.28	31.28	14,386,600
Jun 26, 2026	26.23	28.69	26.13	27.07	27.07	45,164,200
Jun 25, 2026	26.51	26.84	25.30	26.51	26.51	11,511,400
Jun 24, 2026	28.07	28.88	25.54	26.30	26.30	12,552,600
Jun 23, 2026	27.33	29.24	27.33	28.53	28.53	12,827,800
Jun 22, 2026	27.96	29.14	26.71	28.77	28.77	15,233,100
Jun 18, 2026	28.65	29.00	26.33	28.23	28.23	17,232,400
Jun 17, 2026	28.39	29.35	28.08	28.22	28.22	10,734,100
Jun 16, 2026	30.02	31.25	27.04	28.21	28.21	23,375,200
Jun 15, 2026	32.08	32.14	30.11	30.58	30.58	14,959,800
Jun 12, 2026	33.89	34.15	29.77	31.15	31.15	19,736,500
Jun 11, 2026	31.50	34.32	30.42	34.17	34.17	16,512,500
Jun 10, 2026	30.89	31.80	30.20	30.72	30.72	11,213,900
Jun 9, 2026	33.42	34.37	29.32	31.17	31.17	22,250,200
Jun 8, 2026	34.01	34.04	31.33	32.74	32.74	20,145,300
Jun 5, 2026	38.30	39.18	31.66	32.22	32.22	40,838,300
Jun 4, 2026	43.23	45.17	41.30	43.53	43.53	18,990,700
Jun 3, 2026	47.62	47.62	42.67	43.13	43.13	15,817,600
Jun 2, 2026	47.17	50.77	46.46	48.09	48.09	11,389,200
Jun 1, 2026	49.09	50.75	45.53	46.46	46.46	13,586,600
May 29, 2026	49.13	51.27	44.78	51.14	51.14	18,773,300
May 28, 2026	50.15	51.76	47.00	51.40	51.40	10,309,100
May 27, 2026	50.10	50.98	47.11	50.48	50.48	15,439,200
May 26, 2026	47.69	51.13	45.86	48.32	48.32	16,963,300
May 22, 2026	43.35	45.27	43.10	44.35	44.35	9,809,800
May 21, 2026	42.07	44.00	41.04	42.48	42.48	7,459,700
May 20, 2026	42.40	43.55	40.67	42.66	42.66	8,141,400
May 19, 2026	40.93	41.75	38.02	41.59	41.59	8,774,500
May 18, 2026	43.28	45.78	40.26	41.61	41.61	11,439,500
May 15, 2026	42.07	43.18	40.54	41.62	41.62	8,775,300
May 14, 2026	40.63	43.45	39.60	43.04	43.04	8,058,700
May 13, 2026	42.18	42.20	38.85	40.74	40.74	8,683,900
May 12, 2026	40.09	41.88	38.26	40.68	40.68	8,955,100
May 11, 2026	38.65	43.12	38.10	41.84	41.84	12,219,700
May 8, 2026	36.40	39.85	35.80	39.04	39.04	12,929,900
May 7, 2026	39.52	40.92	34.93	35.24	35.24	10,605,900
May 6, 2026	36.99	39.76	35.51	39.69	39.69	7,572,100
May 5, 2026	39.20	39.43	35.95	37.13	37.13	8,342,200
May 4, 2026	37.04	39.27	35.82	38.54	38.54	8,572,100
May 1, 2026	36.74	37.28	34.84	36.90	36.90	9,009,500
Apr 30, 2026	34.53	36.97	34.31	36.97	36.97	8,085,600
Apr 29, 2026	34.38	35.00	32.57	34.08	34.08	6,890,500
Apr 28, 2026	34.60	35.31	33.73	35.03	35.03	6,090,000
Apr 27, 2026	35.47	36.23	33.63	35.45	35.45	7,772,600
Apr 24, 2026	39.11	39.50	35.13	35.44	35.44	10,668,600
Apr 23, 2026	39.33	40.00	36.33	38.29	38.29	11,935,900
Apr 22, 2026	39.50	41.71	38.28	39.47	39.47	12,106,600
Apr 21, 2026	38.22	39.53	37.52	38.03	38.03	10,306,700
Apr 20, 2026	39.15	39.91	36.93	37.50	37.50	8,998,100
Apr 17, 2026	39.14	40.23	37.84	38.48	38.48	11,763,400
Apr 16, 2026	34.98	40.23	34.92	39.89	39.89	19,597,200
Apr 15, 2026	34.42	35.17	32.81	34.41	34.41	10,944,900
Apr 14, 2026	35.59	36.45	31.88	33.93	33.93	16,342,700
Apr 13, 2026	34.23	35.49	32.72	34.32	34.32	11,984,700
Apr 10, 2026	34.88	36.39	33.95	34.67	34.67	9,428,900
Apr 9, 2026	36.50	37.17	33.94	34.23	34.23	11,314,500
Apr 8, 2026	36.90	38.21	35.44	36.55	36.55	16,116,300
Apr 7, 2026	35.38	35.80	32.77	35.17	35.17	13,676,400
Apr 6, 2026	35.92	36.29	34.21	35.02	35.02	12,546,200
Apr 2, 2026	29.44	36.04	29.44	35.88	35.88	25,891,400
Apr 1, 2026	29.00	31.18	28.52	30.71	30.71	17,344,400
Mar 31, 2026	28.80	28.93	26.28	27.95	27.95	18,965,700
Mar 30, 2026	30.85	31.41	27.25	27.89	27.89	15,865,000
Mar 27, 2026	33.98	34.24	30.54	30.86	30.86	16,208,200
Mar 26, 2026	34.97	35.69	32.12	32.40	32.40	14,611,300
Mar 25, 2026	32.40	37.05	31.13	35.37	35.37	24,866,200
Mar 24, 2026	33.71	36.09	31.11	31.83	31.83	23,091,300
Mar 23, 2026	34.50	34.84	31.23	33.82	33.82	29,098,200
Mar 20, 2026	33.55	36.28	32.26	33.83	33.83	63,704,700
Mar 19, 2026	24.25	27.26	23.94	26.96	26.96	28,707,100
Mar 18, 2026	26.50	27.08	24.76	24.81	24.81	14,332,100
Mar 17, 2026	24.85	27.09	24.40	27.08	27.08	11,741,100
Mar 16, 2026	25.13	25.50	23.66	24.60	24.60	10,594,600
Mar 13, 2026	24.98	26.03	24.31	24.79	24.79	7,465,300
Mar 12, 2026	25.97	26.06	24.28	24.97	24.97	9,442,500
Mar 11, 2026	25.34	26.92	24.94	25.44	25.44	8,246,000
Mar 10, 2026	25.82	26.47	25.20	25.40	25.40	8,178,300
Mar 9, 2026	24.84	26.09	24.45	25.82	25.82	10,885,000
Mar 6, 2026	23.89	27.57	23.85	25.28	25.28	14,146,300
Mar 5, 2026	25.50	26.24	23.51	24.59	24.59	9,378,300
Mar 4, 2026	25.60	26.50	25.07	26.00	26.00	8,717,200
Mar 3, 2026	26.10	26.44	24.38	25.30	25.30	11,528,100
Mar 2, 2026	23.72	26.93	23.72	26.36	26.36	10,634,700
Feb 27, 2026	24.58	24.84	22.78	24.14	24.14	9,226,400
Feb 26, 2026	24.50	25.69	24.07	25.60	25.60	7,738,200
Feb 25, 2026	25.30	25.81	24.49	24.63	24.63	8,104,100
Feb 24, 2026	23.25	24.81	22.35	24.71	24.71	7,496,000
Feb 23, 2026	23.40	24.70	23.23	23.78	23.78	6,731,000
Feb 20, 2026	24.74	25.69	23.51	23.90	23.90	10,766,300
Feb 19, 2026	23.02	25.11	22.46	25.11	25.11	10,863,000
Feb 18, 2026	22.40	24.60	22.24	23.74	23.74	10,005,400
Feb 17, 2026	22.00	22.79	21.50	22.21	22.21	5,585,700
Feb 13, 2026	21.50	22.93	21.13	22.42	22.42	6,457,700
Feb 12, 2026	21.57	21.91	19.98	21.30	21.30	13,350,500
Feb 11, 2026	23.52	23.52	20.91	21.65	21.65	8,037,400
Feb 10, 2026	23.87	23.98	22.71	22.79	22.79	7,622,300
Feb 9, 2026	21.96	24.09	21.65	24.02	24.02	10,632,100
Feb 6, 2026	21.04	22.28	20.81	22.26	22.26	9,450,800
Feb 5, 2026	21.00	21.54	20.15	20.43	20.43	11,440,000
Feb 4, 2026	24.00	24.00	20.59	21.77	21.77	12,233,300
Feb 3, 2026	23.98	23.99	22.91	23.95	23.95	9,615,400
Feb 2, 2026	24.89	25.77	22.47	22.85	22.85	14,969,300
Jan 30, 2026	25.72	27.25	24.44	24.97	24.97	15,490,900
Jan 29, 2026	27.70	27.70	25.55	26.35	26.35	10,728,200
Jan 28, 2026	28.05	28.40	26.81	27.88	27.88	12,768,900
Jan 27, 2026	26.08	28.70	26.06	28.07	28.07	14,616,100
Jan 26, 2026	26.60	26.70	25.22	25.87	25.87	12,606,000
Jan 23, 2026	26.01	27.73	25.18	26.94	26.94	14,841,100
Jan 22, 2026	26.75	26.92	25.14	26.06	26.06	14,597,000
Jan 21, 2026	28.50	28.67	25.13	26.38	26.38	19,381,700
Jan 20, 2026	27.59	29.72	27.43	28.00	28.00	16,343,900
Jan 16, 2026	28.45	30.90	28.36	28.78	28.78	20,012,600
Jan 15, 2026	26.81	29.38	26.26	28.28	28.28	21,896,600
Jan 14, 2026	25.50	26.77	25.00	26.73	26.73	14,427,100
Jan 13, 2026	26.26	26.59	25.12	25.32	25.32	16,603,600
Jan 12, 2026	23.30	25.56	23.16	25.44	25.44	18,300,400
Jan 9, 2026	22.60	23.78	21.81	22.71	22.71	13,919,100
Jan 8, 2026	22.85	23.60	22.09	22.44	22.44	12,651,200
Jan 7, 2026	21.72	22.86	21.41	22.61	22.61	11,350,900
Jan 6, 2026	21.50	22.08	20.97	21.84	21.84	10,968,500
Jan 5, 2026	20.70	21.43	19.49	21.39	21.39	13,813,100
Jan 2, 2026	19.85	20.81	18.97	20.41	20.41	10,628,900
Dec 31, 2025	19.75	20.30	19.63	19.72	19.72	7,908,100
Dec 30, 2025	20.03	20.24	19.44	19.74	19.74	7,515,100
Dec 29, 2025	18.86	20.15	18.76	19.87	19.87	9,867,900
Dec 26, 2025	20.30	20.33	19.04	19.36	19.36	7,814,400
Dec 24, 2025	20.73	20.93	20.11	20.32	20.32	3,825,200
Dec 23, 2025	19.80	20.99	19.60	20.73	20.73	13,811,900
Dec 22, 2025	19.78	20.76	19.61	20.60	20.60	16,691,800
Dec 19, 2025	17.99	19.83	17.99	19.18	19.18	23,140,600
Dec 18, 2025	17.04	17.95	17.04	17.49	17.49	9,282,900
Dec 17, 2025	18.18	18.55	16.43	16.47	16.47	13,760,100
Dec 16, 2025	17.65	18.28	16.93	17.88	17.88	14,143,700
Dec 15, 2025	18.81	19.69	17.64	18.05	18.05	18,497,300
Dec 12, 2025	18.44	19.10	17.37	18.24	18.24	31,327,300
Dec 11, 2025	15.79	17.98	15.01	17.47	17.47	58,974,700
Dec 10, 2025	12.80	13.24	12.58	12.94	12.94	17,700,100
Dec 9, 2025	12.62	13.00	12.56	12.84	12.84	5,872,500
Dec 8, 2025	13.18	13.23	12.62	12.95	12.95	7,012,300
Dec 5, 2025	12.76	12.88	12.51	12.77	12.77	5,322,800
Dec 4, 2025	11.95	13.20	11.93	12.94	12.94	9,919,200
Dec 3, 2025	11.83	12.19	11.74	12.01	12.01	5,612,700
Dec 2, 2025	11.88	12.26	11.66	11.77	11.77	5,645,500
Dec 1, 2025	11.60	11.82	11.40	11.70	11.70	4,982,200
Nov 28, 2025	11.91	12.01	11.72	11.90	11.90	2,046,800
Nov 26, 2025	11.77	12.02	11.63	11.72	11.72	4,688,200
Nov 25, 2025	11.51	11.87	11.26	11.73	11.73	4,527,100
Nov 24, 2025	11.35	11.65	11.26	11.54	11.54	6,034,400
Nov 21, 2025	11.24	11.50	10.52	11.16	11.16	11,250,900
Nov 20, 2025	12.20	12.50	11.09	11.23	11.23	10,283,100
Nov 19, 2025	11.46	12.48	11.40	11.79	11.79	7,431,500
Nov 18, 2025	11.04	11.89	10.97	11.45	11.45	8,449,400
Nov 17, 2025	11.18	11.61	10.88	11.21	11.21	7,325,500
Nov 14, 2025	11.00	11.85	10.73	11.40	11.40	9,106,400
Nov 13, 2025	12.27	12.41	11.05	11.41	11.41	10,883,000
Nov 12, 2025	12.63	12.90	12.33	12.44	12.44	5,990,800
Nov 11, 2025	13.20	13.37	12.28	12.47	12.47	8,585,200
Nov 10, 2025	13.23	13.80	12.92	13.39	13.39	10,943,900
Nov 7, 2025	12.11	12.82	11.93	12.81	12.81	6,879,000
Nov 6, 2025	13.01	13.02	12.07	12.46	12.46	9,772,900
Nov 5, 2025	12.84	13.35	12.53	13.25	13.25	6,718,000
Nov 4, 2025	12.73	13.52	12.46	12.70	12.70	9,895,200
Nov 3, 2025	13.33	13.38	12.73	13.19	13.19	6,522,100
Oct 31, 2025	12.89	13.73	12.89	13.45	13.45	8,672,500
Oct 30, 2025	12.74	13.20	12.53	12.86	12.86	6,048,100
Oct 29, 2025	12.96	13.34	12.77	12.90	12.90	6,692,000
Oct 28, 2025	13.40	13.47	12.78	12.84	12.84	6,461,800
Oct 27, 2025	13.95	13.96	13.27	13.31	13.31	6,607,300
Oct 24, 2025	13.30	13.72	13.14	13.61	13.61	7,294,100
Oct 23, 2025	12.63	13.31	12.59	12.95	12.95	7,062,300
Oct 22, 2025	12.75	13.05	11.97	12.50	12.50	12,319,600
Oct 21, 2025	13.18	13.34	12.81	12.91	12.91	7,543,200
Oct 20, 2025	14.02	14.41	13.50	13.56	13.56	9,701,400
Oct 17, 2025	13.00	13.58	12.57	13.11	13.11	13,601,500
Oct 16, 2025	15.47	15.56	13.12	13.23	13.23	18,607,300
Oct 15, 2025	15.45	15.66	14.85	15.09	15.09	11,494,700
Oct 14, 2025	15.00	15.25	14.55	14.78	14.78	13,581,000
Oct 13, 2025	15.21	15.95	15.16	15.25	15.25	11,236,000
Oct 10, 2025	15.86	16.05	14.56	14.70	14.70	19,306,400
Oct 9, 2025	15.59	15.80	15.08	15.66	15.66	10,681,100
Oct 8, 2025	16.55	16.78	15.26	15.60	15.60	15,536,400
Oct 7, 2025	15.00	16.01	14.78	15.68	15.68	16,764,400
Oct 6, 2025	15.80	15.89	15.19	15.24	15.24	17,077,900
Oct 3, 2025	14.95	15.50	14.76	15.31	15.31	18,155,300
Oct 2, 2025	14.36	15.11	14.08	14.85	14.85	21,246,700
Oct 1, 2025	12.84	14.02	12.60	13.77	13.77	17,927,000
Sep 30, 2025	12.70	13.06	12.12	12.98	12.98	17,939,400
Sep 29, 2025	12.39	13.00	12.36	12.79	12.79	17,484,300
Sep 26, 2025	11.86	12.33	11.76	12.20	12.20	10,358,800
Sep 25, 2025	11.50	12.28	11.42	11.96	11.96	12,749,200
Sep 24, 2025	12.14	12.23	11.67	11.93	11.93	11,956,700
Sep 23, 2025	11.24	12.13	11.07	12.05	12.05	14,719,000
Sep 22, 2025	10.86	11.15	10.72	11.11	11.11	10,118,800
Sep 19, 2025	10.66	11.41	10.61	11.11	11.11	21,936,200
Sep 18, 2025	10.48	10.71	10.22	10.61	10.61	10,558,200
Sep 17, 2025	9.75	10.40	9.68	10.23	10.23	12,872,300
Sep 16, 2025	9.86	9.98	9.66	9.75	9.75	7,932,100
Sep 15, 2025	9.97	10.11	9.48	9.86	9.86	11,072,100
Sep 12, 2025	9.62	9.79	9.39	9.78	9.78	14,954,200
Sep 11, 2025	9.19	10.08	9.13	9.67	9.67	26,479,200
Sep 10, 2025	9.20	9.35	8.60	8.97	8.97	32,549,800
Sep 9, 2025	8.64	9.56	8.51	9.02	9.02	43,488,100
Sep 8, 2025	7.70	9.71	7.29	9.66	9.66	64,238,900
Sep 5, 2025	6.61	6.65	6.26	6.53	6.53	8,951,300

RDW

LUNR

RKLB

FLY

KTOS

RCAT

SATL

SIDU

AVAV

ACHR

Mobilize your Website

View Site in Mobile | Classic

Share by: