Planet Labs PBC Class A Common Stock (PL)

Historical Prices For Planet Labs PBC Class A Common Stock (PL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.63	13.30	12.59	12.95	7,052,171	12.95
10/22/2025	12.75	13.05	11.97	12.50	12,314,479	12.50
10/21/2025	13.18	13.34	12.81	12.91	7,536,468	12.91
10/20/2025	14.02	14.41	13.50	13.56	9,693,153	13.56
10/17/2025	13.00	13.58	12.57	13.11	13,601,558	13.11
10/16/2025	15.47	15.56	13.12	13.23	18,586,589	13.23
10/15/2025	15.45	15.66	14.85	15.09	11,486,323	15.09
10/14/2025	15.00	15.25	14.54	14.78	13,577,068	14.78
10/13/2025	15.21	15.95	15.16	15.25	11,222,633	15.25
10/10/2025	15.86	16.05	14.55	14.70	19,306,395	14.70
10/09/2025	15.59	15.80	15.08	15.66	10,674,832	15.66
10/08/2025	16.55	16.78	15.26	15.60	15,520,605	15.60
10/07/2025	15.00	16.01	14.78	15.68	16,713,266	15.68
10/06/2025	15.80	15.89	15.19	15.24	16,940,357	15.24
10/03/2025	14.95	15.50	14.76	15.31	18,155,350	15.31
10/02/2025	14.36	15.11	14.08	14.85	21,240,967	14.85
10/01/2025	12.84	14.02	12.60	13.77	18,055,512	13.77
9/30/2025	12.70	13.06	12.12	12.98	17,924,512	12.98
9/29/2025	12.39	13.00	12.36	12.79	17,481,489	12.79
9/26/2025	11.86	12.33	11.76	12.20	10,402,078	12.20
9/25/2025	11.50	12.28	11.42	11.96	12,747,750	11.96
9/24/2025	12.14	12.23	11.67	11.93	11,952,535	11.93
9/23/2025	11.24	12.13	11.07	12.05	14,701,232	12.05
9/22/2025	10.86	11.15	10.72	11.11	10,114,405	11.11
9/19/2025	10.66	11.41	10.62	11.11	21,936,235	11.11
9/18/2025	10.48	10.71	10.22	10.61	10,538,698	10.61
9/17/2025	9.75	10.40	9.68	10.23	12,865,708	10.23
9/16/2025	9.86	9.98	9.66	9.75	7,930,313	9.75
9/15/2025	9.97	10.11	9.48	9.86	11,068,453	9.86
9/12/2025	9.62	9.79	9.39	9.78	15,079,721	9.78
9/11/2025	9.19	10.08	9.13	9.67	26,474,232	9.67
9/10/2025	9.20	9.35	8.60	8.97	32,684,006	8.97
9/09/2025	8.64	9.55	8.51	9.02	43,481,683	9.02
9/08/2025	7.71	9.71	7.29	9.66	64,172,854	9.66
9/05/2025	6.61	6.65	6.25	6.53	8,951,310	6.53
9/04/2025	6.55	6.55	6.29	6.46	7,158,979	6.46
9/03/2025	6.76	6.76	6.43	6.44	7,152,892	6.44
9/02/2025	6.76	6.79	6.41	6.65	9,982,468	6.65
8/29/2025	7.14	7.16	6.79	7.09	6,413,921	7.09
8/28/2025	7.12	7.38	6.96	7.21	7,807,082	7.21
8/27/2025	6.98	7.13	6.85	7.08	5,354,094	7.08
8/26/2025	7.03	7.24	6.95	6.98	5,633,713	6.98
8/25/2025	6.78	7.21	6.73	7.06	9,364,121	7.06
8/22/2025	6.49	6.84	6.37	6.80	5,216,293	6.80
8/21/2025	6.35	6.48	6.34	6.48	3,640,004	6.48
8/20/2025	6.34	6.44	6.10	6.43	4,654,339	6.43
8/19/2025	6.77	6.80	6.37	6.38	5,847,572	6.38
8/18/2025	6.80	7.03	6.64	6.84	5,665,022	6.84
8/15/2025	6.84	6.86	6.52	6.78	5,290,257	6.78
8/14/2025	6.60	6.98	6.50	6.82	6,070,110	6.82
8/13/2025	6.80	6.88	6.50	6.74	5,940,140	6.74
8/12/2025	6.43	6.70	6.35	6.65	5,587,226	6.65
8/11/2025	6.36	6.54	6.27	6.42	4,686,467	6.42
8/08/2025	6.37	6.56	6.27	6.40	6,790,175	6.40
8/07/2025	6.34	6.48	6.16	6.27	4,388,429	6.27
8/06/2025	6.38	6.42	6.27	6.32	2,912,810	6.32
8/05/2025	6.64	6.74	6.29	6.39	4,998,951	6.39
8/04/2025	6.25	6.57	6.24	6.54	5,445,316	6.54
8/01/2025	6.00	6.31	5.87	6.18	6,299,553	6.18
7/31/2025	6.32	6.51	6.18	6.25	4,269,588	6.25
7/30/2025	6.25	6.41	6.17	6.28	4,915,431	6.28
7/29/2025	6.47	6.51	6.05	6.19	5,033,481	6.19
7/28/2025	6.67	6.69	6.32	6.36	5,525,521	6.36
7/25/2025	6.93	7.16	6.61	6.65	5,460,421	6.65
7/24/2025	6.86	6.97	6.71	6.84	4,574,408	6.84