Planet Labs PBC Stock Price History
NYSE: PLTechnologyRadio And Television Broadcasting And Communications EquipmentUSD
17.18-0.01 (-0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 17.16 -0.12%
PL price history at a glance
The price history for Planet Labs PBC (PL) on this page begins on April 26, 2021, when the stock closed at $9.92; it most recently closed at $17.18 on October 5, 2026. The highest price in this record is $51.76, reached on May 25, 2026; the latest close is 66.8% below that peak. Across the 4 complete calendar years in the table, PL finished higher in 2 and lower in 2. Its best year was 2025 (+383.6%) and its worst was 2023 (-43.2%).
Over roughly 5 years the share price changed +73.2%, a 10.6% compound annual price return (excluding dividends). In the last 12 months alone, PL has gained 10.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $51.76
- Date of high
- May 25, 2026
- Low since 2021
- $1.67
- Date of low
- Apr 29, 2024
- 52-week high
- $51.76
- 52-week low
- $10.52
- IPO year
- 2021
- Last close
- $17.19
PL returns
1 week
+6.51%
1 month
-3.48%
3 months
-36.80%
6 months
-49.78%
Year to date
-12.83%
1 year
+10.19%
3 years
+688.53%
5 years
+72.76%
PL price return, excluding dividends.
PL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.18 | -15.83% |
| 2025 | 20.41 | +383.65% |
| 2024 | 4.22 | +70.85% |
| 2023 | 2.47 | -43.22% |
| 2022 | 4.35 | -29.27% |
| 2021* | 6.15 | -38.00% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.43 | 17.53 | 16.70 | 17.19 | -3.15% | |
| 17.88 | 18.00 | 17.38 | 17.75 | -4.42% | |
| 18.12 | 18.81 | 18.01 | 18.57 | +6.97% | |
| 17.64 | 17.68 | 16.97 | 17.36 | -0.80% | |
| 16.55 | 17.73 | 16.33 | 17.50 | +8.43% | |
| 16.49 | 16.62 | 16.11 | 16.14 | -1.53% | |
| 16.47 | 17.11 | 16.39 | 16.39 | +0.06% | |
| 17.05 | 17.22 | 16.10 | 16.38 | -2.33% | |
| 17.17 | 17.50 | 16.74 | 16.77 | -3.79% | |
| 17.91 | 18.18 | 17.37 | 17.43 | -1.08% | |
| 16.32 | 17.71 | 16.13 | 17.62 | +7.57% | |
| 16.85 | 17.02 | 16.31 | 16.38 | -3.13% | |
| 17.15 | 17.25 | 16.61 | 16.91 | -0.94% | |
| 16.69 | 17.23 | 16.65 | 17.07 | +3.96% | |
| 17.10 | 17.17 | 16.12 | 16.42 | -3.35% | |
| 16.42 | 17.27 | 16.03 | 16.99 | +6.05% | |
| 16.09 | 16.12 | 15.60 | 16.02 | 0.00% | |
| 16.08 | 16.32 | 15.64 | 16.02 | -1.11% | |
| 16.10 | 16.43 | 15.98 | 16.20 | -1.52% | |
| 16.67 | 17.05 | 16.45 | 16.45 | -1.44% | |
| 16.96 | 17.70 | 16.68 | 16.69 | -3.08% | |
| 18.00 | 18.48 | 17.11 | 17.22 | -3.31% | |
| 17.85 | 18.23 | 17.05 | 17.81 | -1.71% | |
| 19.64 | 19.96 | 17.73 | 18.12 | -1.25% | |
| 19.86 | 20.10 | 17.83 | 18.35 | -8.20% | |
| 19.84 | 20.38 | 19.48 | 19.99 | +3.79% | |
| 19.57 | 19.97 | 19.08 | 19.26 | -2.97% | |
| 20.00 | 20.34 | 19.68 | 19.85 | -0.65% | |
| 21.08 | 21.20 | 19.87 | 19.98 | -5.58% | |
| 21.56 | 21.68 | 21.10 | 21.16 | 0.00% | |
| 21.41 | 21.82 | 21.02 | 21.16 | -1.81% | |
| 22.12 | 22.29 | 21.35 | 21.55 | -0.09% | |
| 21.83 | 22.06 | 21.30 | 21.57 | -3.23% | |
| 22.45 | 22.96 | 21.85 | 22.29 | +0.54% | |
| 22.38 | 22.42 | 21.57 | 22.17 | -1.99% | |
| 23.49 | 23.50 | 22.10 | 22.62 | -3.17% | |
| 23.34 | 23.92 | 22.84 | 23.36 | -4.18% | |
| 24.57 | 25.16 | 24.36 | 24.38 | -1.26% | |
| 24.86 | 25.53 | 24.22 | 24.69 | -0.24% | |
| 23.76 | 24.96 | 23.70 | 24.75 | +1.02% | |
| 24.29 | 24.80 | 23.72 | 24.50 | +3.38% | |
| 23.19 | 23.96 | 22.57 | 23.70 | +2.60% | |
| 24.03 | 24.58 | 23.07 | 23.10 | -3.47% | |
| 23.34 | 24.23 | 22.96 | 23.93 | +5.33% | |
| 22.00 | 23.75 | 22.00 | 22.72 | +1.66% | |
| 22.51 | 22.93 | 21.99 | 22.35 | -2.10% | |
| 22.29 | 23.30 | 22.15 | 22.83 | +6.04% | |
| 19.93 | 21.62 | 19.71 | 21.53 | +5.13% | |
| 21.02 | 21.27 | 19.79 | 20.48 | +1.29% | |
| 20.27 | 20.64 | 19.83 | 20.22 | +3.85% | |
| 20.40 | 20.87 | 19.43 | 19.47 | -4.65% | |
| 20.36 | 20.56 | 19.16 | 20.42 | -2.76% | |
| 20.51 | 21.47 | 20.21 | 21.00 | +2.59% | |
| 22.25 | 22.28 | 20.29 | 20.47 | -8.45% | |
| 22.29 | 22.81 | 21.40 | 22.36 | -1.06% | |
| 22.90 | 23.10 | 22.28 | 22.60 | -2.16% | |
| 22.65 | 23.42 | 22.18 | 23.10 | +4.29% | |
| 21.72 | 23.04 | 21.09 | 22.15 | -1.42% | |
| 21.86 | 23.29 | 21.03 | 22.47 | +1.72% | |
| 24.13 | 24.16 | 21.65 | 22.09 | -11.29% | |
| 25.53 | 26.58 | 24.30 | 24.90 | -2.58% | |
| 26.18 | 26.80 | 25.41 | 25.56 | -1.54% | |
| 25.96 | 27.03 | 25.68 | 25.96 | -0.35% | |
| 27.34 | 27.36 | 25.32 | 26.05 | -4.23% | |
| 28.19 | 28.40 | 27.14 | 27.20 | -1.98% | |
| 28.00 | 29.01 | 26.84 | 27.75 | -3.18% | |
| 29.83 | 30.18 | 28.54 | 28.66 | -7.13% | |
| 31.08 | 32.61 | 30.61 | 30.86 | -1.66% | |
| 31.59 | 33.45 | 30.79 | 31.38 | -0.73% | |
| 32.70 | 34.25 | 31.54 | 31.61 | -4.59% | |
| 30.49 | 33.85 | 30.14 | 33.13 | +5.91% | |
| 28.60 | 31.28 | 28.60 | 31.28 | +15.55% | |
| 26.23 | 28.69 | 26.13 | 27.07 | +2.11% | |
| 26.51 | 26.84 | 25.30 | 26.51 | +0.80% | |
| 28.07 | 28.88 | 25.54 | 26.30 | -7.82% | |
| 27.33 | 29.24 | 27.33 | 28.53 | -0.83% | |
| 27.96 | 29.14 | 26.71 | 28.77 | +1.91% | |
| 28.65 | 29.00 | 26.33 | 28.23 | +0.04% | |
| 28.39 | 29.35 | 28.08 | 28.22 | +0.04% | |
| 30.02 | 31.25 | 27.04 | 28.21 | -7.75% | |
| 32.08 | 32.14 | 30.11 | 30.58 | -1.83% | |
| 33.89 | 34.15 | 29.77 | 31.15 | -8.84% | |
| 31.50 | 34.32 | 30.42 | 34.17 | +11.23% | |
| 30.89 | 31.80 | 30.20 | 30.72 | -1.44% | |
| 33.42 | 34.37 | 29.32 | 31.17 | -4.80% | |
| 34.01 | 34.04 | 31.33 | 32.74 | +1.61% | |
| 38.30 | 39.18 | 31.66 | 32.22 | -25.98% | |
| 43.23 | 45.17 | 41.30 | 43.53 | +0.93% | |
| 47.62 | 47.62 | 42.67 | 43.13 | -10.31% | |
| 47.17 | 50.77 | 46.46 | 48.09 | +3.51% | |
| 49.09 | 50.75 | 45.53 | 46.46 | -9.15% | |
| 49.13 | 51.27 | 44.78 | 51.14 | -0.51% | |
| 50.15 | 51.76 | 47.00 | 51.40 | +1.82% | |
| 50.10 | 50.98 | 47.11 | 50.48 | +4.47% | |
| 47.70 | 51.13 | 45.86 | 48.32 | +8.95% | |
| 43.35 | 45.27 | 43.10 | 44.35 | +4.40% | |
| 42.07 | 44.00 | 41.04 | 42.48 | -0.42% | |
| 42.40 | 43.55 | 40.67 | 42.66 | +2.57% | |
| 40.93 | 41.75 | 38.02 | 41.59 | -0.05% | |
| 43.28 | 45.78 | 40.26 | 41.61 | -0.02% | |
| 42.07 | 43.18 | 40.54 | 41.62 | -3.30% | |
| 40.63 | 43.45 | 39.60 | 43.04 | +5.65% | |
| 42.18 | 42.20 | 38.85 | 40.74 | +0.15% | |
| 40.09 | 41.88 | 38.26 | 40.68 | -2.77% | |
| 38.65 | 43.12 | 38.10 | 41.84 | +7.17% | |
| 36.40 | 39.85 | 35.80 | 39.04 | +10.78% | |
| 39.52 | 40.92 | 34.93 | 35.24 | -11.21% | |
| 37.00 | 39.76 | 35.51 | 39.69 | +6.89% | |
| 39.20 | 39.43 | 35.95 | 37.13 | -3.66% | |
| 37.04 | 39.27 | 35.82 | 38.54 | +4.44% | |
| 36.75 | 37.29 | 34.84 | 36.90 | -0.19% | |
| 34.53 | 36.97 | 34.31 | 36.97 | +8.48% | |
| 34.38 | 35.00 | 32.57 | 34.08 | -2.71% | |
| 34.60 | 35.31 | 33.73 | 35.03 | -1.18% | |
| 35.47 | 36.23 | 33.63 | 35.45 | +0.03% | |
| 39.11 | 39.50 | 35.13 | 35.44 | -7.44% | |
| 39.33 | 40.00 | 36.33 | 38.29 | -2.99% | |
| 39.50 | 41.71 | 38.28 | 39.47 | +3.79% | |
| 38.22 | 39.53 | 37.52 | 38.03 | +1.41% | |
| 39.15 | 39.91 | 36.93 | 37.50 | -2.55% | |
| 39.14 | 40.23 | 37.84 | 38.48 | -3.53% | |
| 34.98 | 40.23 | 34.93 | 39.89 | +15.93% | |
| 34.42 | 35.17 | 32.81 | 34.41 | +1.41% | |
| 35.59 | 36.45 | 31.88 | 33.93 | -1.14% | |
| 34.23 | 35.49 | 32.72 | 34.32 | -1.01% | |
| 34.88 | 36.39 | 33.95 | 34.67 | +1.29% | |
| 36.50 | 37.17 | 33.94 | 34.23 | -6.35% | |
| 36.90 | 38.21 | 35.44 | 36.55 | +3.92% | |
| 35.38 | 35.80 | 32.77 | 35.17 | +0.43% | |
| 35.92 | 36.29 | 34.21 | 35.02 | -2.40% | |
| 29.44 | 36.04 | 29.44 | 35.88 | +16.83% | |
| 29.00 | 31.18 | 28.52 | 30.71 | +9.87% | |
| 28.80 | 28.93 | 26.29 | 27.95 | +0.22% | |
| 30.85 | 31.41 | 27.25 | 27.89 | -9.62% | |
| 33.98 | 34.24 | 30.54 | 30.86 | -4.75% | |
| 34.97 | 35.69 | 32.12 | 32.40 | -8.40% | |
| 32.40 | 37.05 | 31.13 | 35.37 | +11.12% | |
| 33.71 | 36.09 | 31.11 | 31.83 | -5.88% | |
| 34.50 | 34.84 | 31.23 | 33.82 | -0.03% | |
| 33.55 | 36.28 | 32.26 | 33.83 | +25.48% | |
| 24.25 | 27.26 | 23.94 | 26.96 | +8.67% | |
| 26.50 | 27.08 | 24.76 | 24.81 | -8.38% | |
| 24.85 | 27.09 | 24.40 | 27.08 | +10.08% | |
| 25.13 | 25.50 | 23.66 | 24.60 | -0.77% | |
| 24.98 | 26.03 | 24.31 | 24.79 | -0.72% | |
| 25.97 | 26.06 | 24.28 | 24.97 | -1.85% | |
| 25.34 | 26.92 | 24.94 | 25.44 | +0.16% | |
| 25.82 | 26.47 | 25.20 | 25.40 | -1.63% | |
| 24.84 | 26.09 | 24.45 | 25.82 | +2.14% | |
| 23.89 | 27.57 | 23.85 | 25.28 | +2.81% | |
| 25.50 | 26.24 | 23.51 | 24.59 | -5.42% | |
| 25.60 | 26.51 | 25.07 | 26.00 | +2.77% | |
| 26.11 | 26.44 | 24.38 | 25.30 | -4.02% | |
| 23.72 | 26.93 | 23.72 | 26.36 | +9.20% | |
| 24.58 | 24.84 | 22.78 | 24.14 | -5.70% | |
| 24.50 | 25.69 | 24.07 | 25.60 | +3.94% | |
| 25.30 | 25.81 | 24.49 | 24.63 | -0.32% | |
| 23.25 | 24.81 | 22.35 | 24.71 | +3.91% | |
| 23.40 | 24.71 | 23.23 | 23.78 | -0.50% | |
| 24.74 | 25.69 | 23.51 | 23.90 | -4.82% | |
| 23.02 | 25.11 | 22.46 | 25.11 | +5.77% | |
| 22.40 | 24.60 | 22.24 | 23.74 | +6.89% | |
| 22.00 | 22.79 | 21.50 | 22.21 | -0.94% | |
| 21.50 | 22.93 | 21.13 | 22.42 | +5.26% | |
| 21.57 | 21.91 | 19.98 | 21.30 | -1.62% | |
| 23.53 | 23.53 | 20.91 | 21.65 | -5.00% | |
| 23.87 | 23.98 | 22.71 | 22.79 | -5.12% | |
| 21.96 | 24.10 | 21.65 | 24.02 | +7.91% | |
| 21.04 | 22.28 | 20.81 | 22.26 | +8.96% | |
| 21.00 | 21.54 | 20.15 | 20.43 | -6.16% | |
| 24.00 | 24.00 | 20.59 | 21.77 | -9.10% | |
| 23.98 | 23.99 | 22.91 | 23.95 | +4.81% | |
| 24.89 | 25.77 | 22.47 | 22.85 | -8.49% | |
| 25.72 | 27.25 | 24.45 | 24.97 | -5.24% | |
| 27.70 | 27.70 | 25.55 | 26.35 | -5.49% | |
| 28.05 | 28.40 | 26.81 | 27.88 | -0.68% | |
| 26.08 | 28.70 | 26.06 | 28.07 | +8.50% | |
| 26.60 | 26.70 | 25.22 | 25.87 | -3.97% | |
| 26.01 | 27.73 | 25.18 | 26.94 | +3.38% | |
| 26.75 | 26.92 | 25.14 | 26.06 | -1.21% | |
| 28.50 | 28.67 | 25.13 | 26.38 | -5.79% | |
| 27.59 | 29.72 | 27.44 | 28.00 | -2.71% | |
| 28.45 | 30.90 | 28.36 | 28.78 | +1.77% | |
| 26.81 | 29.38 | 26.26 | 28.28 | +5.80% | |
| 25.50 | 26.77 | 25.00 | 26.73 | +5.57% | |
| 26.26 | 26.59 | 25.12 | 25.32 | -0.47% | |
| 23.30 | 25.56 | 23.16 | 25.44 | +12.02% | |
| 22.60 | 23.78 | 21.81 | 22.71 | +1.20% | |
| 22.85 | 23.60 | 22.09 | 22.44 | -0.75% | |
| 21.72 | 22.86 | 21.41 | 22.61 | +3.53% | |
| 21.50 | 22.08 | 20.97 | 21.84 | +2.10% | |
| 20.70 | 21.44 | 19.49 | 21.39 | +4.80% | |
| 19.86 | 20.81 | 18.97 | 20.41 | +3.50% | |
| 19.75 | 20.30 | 19.63 | 19.72 | -0.10% | |
| 20.03 | 20.24 | 19.44 | 19.74 | -0.65% | |
| 18.87 | 20.15 | 18.76 | 19.87 | +2.63% | |
| 20.30 | 20.34 | 19.04 | 19.36 | -4.72% | |
| 20.73 | 20.93 | 20.11 | 20.32 | -1.98% | |
| 19.80 | 20.99 | 19.60 | 20.73 | +0.63% | |
| 19.78 | 20.76 | 19.61 | 20.60 | +7.40% | |
| 17.99 | 19.83 | 17.99 | 19.18 | +9.66% | |
| 17.04 | 17.95 | 17.04 | 17.49 | +6.19% | |
| 18.18 | 18.55 | 16.43 | 16.47 | -7.89% | |
| 17.65 | 18.28 | 16.93 | 17.88 | -0.94% | |
| 18.81 | 19.69 | 17.64 | 18.05 | -1.04% | |
| 18.44 | 19.10 | 17.37 | 18.24 | +4.41% | |
| 15.79 | 17.98 | 15.01 | 17.47 | +35.01% | |
| 12.80 | 13.24 | 12.58 | 12.94 | +0.78% | |
| 12.62 | 13.00 | 12.56 | 12.84 | -0.85% | |
| 13.18 | 13.23 | 12.62 | 12.95 | +1.41% | |
| 12.76 | 12.88 | 12.51 | 12.77 | -1.31% | |
| 11.95 | 13.20 | 11.93 | 12.94 | +7.74% | |
| 11.83 | 12.19 | 11.74 | 12.01 | +2.04% | |
| 11.88 | 12.26 | 11.67 | 11.77 | +0.60% | |
| 11.60 | 11.82 | 11.40 | 11.70 | -1.68% | |
| 11.91 | 12.01 | 11.72 | 11.90 | +1.54% | |
| 11.77 | 12.02 | 11.63 | 11.72 | -0.09% | |
| 11.51 | 11.87 | 11.26 | 11.73 | +1.65% | |
| 11.35 | 11.66 | 11.26 | 11.54 | +3.41% | |
| 11.24 | 11.50 | 10.52 | 11.16 | -0.62% | |
| 12.20 | 12.50 | 11.09 | 11.23 | -4.75% | |
| 11.46 | 12.48 | 11.40 | 11.79 | +2.97% | |
| 11.04 | 11.89 | 10.97 | 11.45 | +2.14% | |
| 11.18 | 11.61 | 10.88 | 11.21 | -1.67% | |
| 11.00 | 11.85 | 10.73 | 11.40 | -0.09% | |
| 12.27 | 12.41 | 11.05 | 11.41 | -8.28% | |
| 12.63 | 12.90 | 12.33 | 12.44 | -0.24% | |
| 13.20 | 13.37 | 12.28 | 12.47 | -6.87% | |
| 13.23 | 13.80 | 12.92 | 13.39 | +4.53% | |
| 12.11 | 12.83 | 11.93 | 12.81 | +2.81% | |
| 13.01 | 13.02 | 12.07 | 12.46 | -5.96% | |
| 12.84 | 13.35 | 12.53 | 13.25 | +4.33% | |
| 12.73 | 13.52 | 12.46 | 12.70 | -3.71% | |
| 13.33 | 13.38 | 12.73 | 13.19 | -1.93% | |
| 12.89 | 13.73 | 12.89 | 13.45 | +4.59% | |
| 12.74 | 13.20 | 12.53 | 12.86 | -0.31% | |
| 12.96 | 13.34 | 12.77 | 12.90 | +0.47% | |
| 13.40 | 13.47 | 12.78 | 12.84 | -3.53% | |
| 13.95 | 13.96 | 13.27 | 13.31 | -2.20% | |
| 13.30 | 13.72 | 13.14 | 13.61 | +5.10% | |
| 12.63 | 13.31 | 12.59 | 12.95 | +3.60% | |
| 12.75 | 13.05 | 11.97 | 12.50 | -3.18% | |
| 13.18 | 13.34 | 12.81 | 12.91 | -4.79% | |
| 14.02 | 14.41 | 13.50 | 13.56 | +3.43% | |
| 13.00 | 13.58 | 12.57 | 13.11 | -0.91% | |
| 15.47 | 15.56 | 13.12 | 13.23 | -12.33% | |
| 15.45 | 15.67 | 14.85 | 15.09 | +2.10% | |
| 15.00 | 15.25 | 14.55 | 14.78 | -3.08% | |
| 15.21 | 15.95 | 15.16 | 15.25 | +3.74% | |
| 15.86 | 16.05 | 14.56 | 14.70 | -6.13% | |
| 15.59 | 15.80 | 15.08 | 15.66 | +0.38% | |
| 16.55 | 16.78 | 15.26 | 15.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PL chart for longer ranges.