Planet Labs PBC

PL
🏛️ usa →
12.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.73 9.15 8.73 8.95 1,280.2K
09:31 8.89 9.41 8.89 9.41 1,134.1K
09:32 9.31 9.48 9.30 9.37 748.4K
09:33 9.31 9.40 9.19 9.25 483.2K
09:34 9.21 9.37 9.21 9.32 254.2K
09:35 9.29 9.37 9.10 9.10 355.1K
09:36 9.13 9.15 9.06 9.14 261.4K
09:37 9.14 9.19 9.07 9.08 155.7K
09:38 9.07 9.20 9.07 9.10 204.6K
09:39 9.09 9.23 9.08 9.20 111.4K
09:40 9.17 9.24 9.17 9.18 126.1K
09:41 9.18 9.20 9.13 9.13 116.7K
09:42 9.12 9.18 9.12 9.15 106.2K
09:43 9.15 9.15 9.03 9.09 220.7K
09:44 9.12 9.21 9.09 9.20 156.3K
09:45 9.20 9.33 9.20 9.29 258.3K
09:46 9.27 9.32 9.15 9.18 126.9K
09:47 9.20 9.27 9.17 9.24 89.9K
09:48 9.24 9.33 9.24 9.28 135.3K
09:49 9.26 9.36 9.26 9.33 88.6K
09:50 9.29 9.29 9.19 9.27 147.3K
09:51 9.28 9.32 9.27 9.32 107.4K
09:52 9.31 9.35 9.31 9.35 71.7K
09:53 9.35 9.37 9.34 9.34 76.8K
09:54 9.34 9.35 9.27 9.35 122.6K
09:55 9.35 9.37 9.33 9.34 93.0K
09:56 9.33 9.34 9.31 9.32 72.6K
09:57 9.33 9.42 9.33 9.40 306.8K
09:58 9.40 9.50 9.40 9.46 197.1K
09:59 9.46 9.46 9.42 9.45 107.6K
10:00 9.46 9.47 9.32 9.32 153.0K
10:01 9.30 9.36 9.30 9.32 144.3K
10:02 9.33 9.34 9.27 9.27 174.9K
10:03 9.28 9.34 9.28 9.29 158.6K
10:04 9.28 9.31 9.28 9.31 63.3K
10:05 9.34 9.34 9.29 9.32 112.9K
10:06 9.33 9.40 9.33 9.40 137.1K
10:07 9.40 9.45 9.39 9.45 154.7K
10:08 9.45 9.45 9.43 9.44 64.3K
10:09 9.42 9.42 9.40 9.42 59.5K
10:10 9.41 9.42 9.39 9.40 70.1K
10:11 9.38 9.48 9.38 9.48 102.8K
10:12 9.47 9.48 9.46 9.46 127.1K
10:13 9.47 9.50 9.47 9.49 107.8K
10:14 9.49 9.55 9.49 9.55 192.0K
10:15 9.55 9.55 9.47 9.49 115.6K
10:16 9.49 9.50 9.44 9.44 174.5K
10:17 9.44 9.48 9.44 9.48 78.7K
10:18 9.48 9.48 9.46 9.47 95.5K
10:19 9.48 9.48 9.44 9.44 82.7K
10:20 9.44 9.44 9.42 9.42 60.6K
10:21 9.41 9.45 9.41 9.42 72.0K
10:22 9.43 9.45 9.42 9.43 55.1K
10:23 9.44 9.44 9.42 9.44 53.2K
10:24 9.44 9.44 9.36 9.38 87.4K
10:25 9.39 9.40 9.35 9.35 162.7K
10:26 9.35 9.36 9.30 9.31 307.3K
10:27 9.30 9.33 9.29 9.32 298.7K
10:28 9.32 9.32 9.21 9.22 171.0K
10:29 9.24 9.25 9.21 9.23 148.7K
10:30 9.23 9.26 9.22 9.26 255.0K
10:31 9.26 9.34 9.26 9.30 306.3K
10:32 9.30 9.31 9.30 9.30 85.7K
10:33 9.31 9.32 9.28 9.28 102.7K
10:34 9.28 9.29 9.24 9.24 133.6K
10:35 9.24 9.25 9.18 9.18 166.2K
10:36 9.19 9.24 9.19 9.19 173.2K
10:37 9.20 9.25 9.20 9.23 218.2K
10:38 9.23 9.26 9.23 9.26 152.6K
10:39 9.24 9.29 9.24 9.28 127.0K
10:40 9.28 9.29 9.27 9.29 71.7K
10:41 9.30 9.30 9.26 9.27 51.5K
10:42 9.25 9.26 9.24 9.24 30.6K
10:43 9.26 9.26 9.22 9.24 80.8K
10:44 9.24 9.25 9.23 9.25 72.8K
10:45 9.26 9.33 9.26 9.33 187.6K
10:46 9.33 9.34 9.31 9.34 59.1K
10:47 9.35 9.37 9.33 9.37 189.2K
10:48 9.37 9.37 9.32 9.33 111.1K
10:49 9.33 9.36 9.32 9.34 83.9K
10:50 9.34 9.34 9.32 9.34 46.5K
10:51 9.34 9.35 9.33 9.33 32.0K
10:52 9.32 9.33 9.29 9.30 82.4K
10:53 9.33 9.35 9.33 9.33 30.7K
10:54 9.33 9.33 9.31 9.33 52.5K
10:55 9.32 9.37 9.31 9.35 77.5K
10:56 9.35 9.37 9.34 9.36 44.8K
10:57 9.36 9.36 9.34 9.35 53.7K
10:58 9.34 9.35 9.34 9.35 97.0K
10:59 9.34 9.36 9.33 9.36 49.7K
11:00 9.36 9.36 9.35 9.35 46.4K
11:01 9.36 9.38 9.34 9.34 48.5K
11:02 9.34 9.35 9.31 9.33 76.3K
11:03 9.33 9.33 9.31 9.32 90.1K
11:04 9.31 9.34 9.31 9.32 41.0K
11:05 9.32 9.32 9.30 9.31 51.3K
11:06 9.31 9.31 9.29 9.29 27.6K
11:07 9.29 9.29 9.25 9.27 122.8K
11:08 9.27 9.29 9.23 9.29 129.3K
11:09 9.27 9.30 9.26 9.29 90.2K
11:10 9.28 9.28 9.25 9.27 61.1K
11:11 9.26 9.27 9.21 9.21 89.1K
11:12 9.20 9.24 9.18 9.24 196.7K
11:13 9.24 9.24 9.21 9.21 56.9K
11:14 9.22 9.22 9.19 9.20 46.7K
11:15 9.20 9.23 9.20 9.23 91.1K
11:16 9.23 9.29 9.23 9.27 130.4K
11:17 9.27 9.27 9.24 9.25 38.5K
11:18 9.25 9.25 9.23 9.24 59.0K
11:19 9.24 9.24 9.19 9.19 71.1K
11:20 9.19 9.20 9.15 9.15 100.8K
11:21 9.15 9.17 9.15 9.17 96.2K
11:22 9.16 9.18 9.15 9.15 42.1K
11:23 9.15 9.16 9.14 9.15 49.3K
11:24 9.15 9.18 9.13 9.18 45.9K
11:25 9.18 9.20 9.17 9.17 36.1K
11:26 9.19 9.21 9.19 9.20 47.3K
11:27 9.20 9.20 9.18 9.19 29.2K
11:28 9.19 9.19 9.17 9.17 61.2K
11:29 9.18 9.20 9.18 9.19 62.5K
11:30 9.19 9.19 9.17 9.19 31.5K
11:31 9.18 9.19 9.17 9.17 37.3K
11:32 9.16 9.18 9.15 9.18 27.0K
11:33 9.18 9.18 9.17 9.17 34.0K
11:34 9.17 9.17 9.14 9.15 39.5K
11:35 9.15 9.15 9.10 9.10 131.2K
11:36 9.09 9.11 9.09 9.09 64.2K
11:37 9.09 9.09 9.07 9.08 36.7K
11:38 9.07 9.08 9.06 9.07 121.7K
11:39 9.06 9.08 9.04 9.08 308.9K
11:40 9.08 9.10 9.06 9.08 86.8K
11:41 9.10 9.12 9.10 9.10 71.9K
11:42 9.09 9.10 9.09 9.09 30.3K
11:43 9.10 9.11 9.09 9.11 74.1K
11:44 9.11 9.12 9.10 9.12 93.5K
11:45 9.12 9.12 9.09 9.10 61.0K
11:46 9.10 9.12 9.10 9.12 53.1K
11:47 9.12 9.12 9.11 9.12 52.1K
11:48 9.12 9.12 9.11 9.11 30.4K
11:49 9.10 9.12 9.09 9.12 48.7K
11:50 9.12 9.15 9.12 9.14 60.5K
11:51 9.14 9.16 9.14 9.16 20.3K
11:52 9.18 9.19 9.17 9.19 52.2K
11:53 9.19 9.19 9.16 9.18 56.1K
11:54 9.16 9.17 9.16 9.17 44.0K
11:55 9.17 9.18 9.14 9.14 60.1K
11:56 9.14 9.15 9.13 9.13 16.1K
11:57 9.13 9.14 9.12 9.12 81.0K
11:58 9.12 9.13 9.12 9.12 19.1K
11:59 9.13 9.14 9.13 9.13 69.0K
12:00 9.13 9.15 9.13 9.14 29.2K
12:01 9.14 9.15 9.13 9.15 27.8K
12:02 9.15 9.15 9.10 9.12 67.7K
12:03 9.12 9.13 9.11 9.12 38.7K
12:04 9.12 9.13 9.09 9.09 39.3K
12:05 9.09 9.09 9.05 9.05 57.5K
12:06 9.06 9.06 9.05 9.05 47.6K
12:07 9.03 9.03 9.02 9.03 40.3K
12:08 9.02 9.02 9.00 9.02 85.8K
12:09 9.01 9.01 8.97 8.98 82.4K
12:10 8.97 8.99 8.97 8.99 88.6K
12:11 8.98 8.99 8.96 8.97 104.9K
12:12 8.97 8.97 8.95 8.95 67.6K
12:13 8.94 8.95 8.93 8.93 57.8K
12:14 8.93 8.94 8.91 8.94 103.7K
12:15 8.94 8.94 8.93 8.93 67.3K
12:16 8.94 8.94 8.92 8.93 58.7K
12:17 8.93 8.94 8.92 8.94 151.0K
12:18 8.95 8.95 8.91 8.92 41.7K
12:19 8.92 8.92 8.88 8.89 185.2K
12:20 8.89 8.89 8.87 8.87 74.4K
12:21 8.87 8.89 8.87 8.88 178.3K
12:22 8.88 8.88 8.86 8.86 117.5K
12:23 8.86 8.87 8.84 8.86 98.0K
12:24 8.86 8.86 8.85 8.86 25.5K
12:25 8.85 8.86 8.84 8.85 114.5K
12:26 8.85 8.86 8.84 8.86 106.2K
12:27 8.86 8.86 8.84 8.85 31.2K
12:28 8.85 8.85 8.84 8.84 48.1K
12:29 8.84 8.85 8.84 8.84 52.7K
12:30 8.84 8.84 8.79 8.79 58.8K
12:31 8.79 8.79 8.76 8.76 57.6K
12:32 8.76 8.77 8.75 8.76 61.7K
12:33 8.76 8.76 8.74 8.76 46.1K
12:34 8.76 8.76 8.72 8.73 64.7K
12:35 8.73 8.74 8.72 8.72 20.1K
12:36 8.71 8.75 8.71 8.75 178.9K
12:37 8.74 8.74 8.73 8.74 54.7K
12:38 8.74 8.74 8.70 8.70 55.8K
12:39 8.70 8.74 8.69 8.74 103.6K
12:40 8.74 8.74 8.70 8.70 55.2K
12:41 8.71 8.73 8.70 8.72 39.4K
12:42 8.73 8.74 8.73 8.74 102.9K
12:43 8.74 8.74 8.72 8.72 56.6K
12:44 8.72 8.73 8.71 8.73 35.4K
12:45 8.73 8.77 8.73 8.77 79.8K
12:46 8.78 8.79 8.77 8.77 63.5K
12:47 8.76 8.77 8.76 8.77 18.1K
12:48 8.76 8.76 8.75 8.76 23.4K
12:49 8.75 8.76 8.74 8.76 108.7K
12:50 8.76 8.77 8.75 8.75 51.1K
12:51 8.75 8.75 8.72 8.72 92.1K
12:52 8.71 8.71 8.69 8.69 50.5K
12:53 8.68 8.71 8.68 8.68 79.8K
12:54 8.69 8.69 8.66 8.66 82.7K
12:55 8.66 8.66 8.63 8.63 44.2K
12:56 8.63 8.65 8.63 8.64 61.0K
12:57 8.65 8.65 8.63 8.63 79.5K
12:58 8.62 8.62 8.57 8.58 142.3K
12:59 8.58 8.58 8.54 8.55 76.6K
13:00 8.55 8.55 8.53 8.54 109.7K
13:01 8.54 8.55 8.51 8.51 60.7K
13:02 8.52 8.55 8.51 8.55 77.5K
13:03 8.55 8.56 8.53 8.56 60.5K
13:04 8.56 8.57 8.56 8.57 25.3K
13:05 8.55 8.59 8.55 8.56 199.9K
13:06 8.55 8.57 8.55 8.57 39.8K
13:07 8.57 8.57 8.55 8.57 44.5K
13:08 8.56 8.58 8.56 8.58 42.1K
13:09 8.58 8.62 8.58 8.62 103.7K
13:10 8.62 8.65 8.62 8.63 91.7K
13:11 8.63 8.66 8.63 8.64 69.0K
13:12 8.64 8.64 8.64 8.64 57.1K
13:13 8.64 8.64 8.63 8.64 29.6K
13:14 8.64 8.65 8.63 8.63 38.7K
13:15 8.63 8.63 8.60 8.62 78.2K
13:16 8.61 8.62 8.61 8.61 16.2K
13:17 8.61 8.63 8.60 8.63 59.1K
13:18 8.63 8.63 8.62 8.63 21.3K
13:19 8.63 8.63 8.61 8.63 39.0K
13:20 8.63 8.64 8.63 8.64 30.1K
13:21 8.64 8.64 8.61 8.62 36.9K
13:22 8.62 8.63 8.62 8.63 22.6K
13:23 8.62 8.62 8.60 8.60 47.6K
13:24 8.62 8.63 8.61 8.63 93.1K
13:25 8.63 8.64 8.61 8.62 44.2K
13:26 8.62 8.64 8.62 8.64 41.1K
13:27 8.63 8.64 8.63 8.63 59.4K
13:28 8.63 8.63 8.62 8.62 6.6K
13:29 8.62 8.62 8.61 8.61 37.7K
13:30 8.60 8.61 8.60 8.60 20.9K
13:31 8.60 8.61 8.58 8.59 84.4K
13:32 8.59 8.60 8.58 8.59 23.3K
13:33 8.59 8.59 8.56 8.59 69.7K
13:34 8.59 8.61 8.59 8.60 40.9K
13:35 8.60 8.60 8.59 8.59 15.1K
13:36 8.59 8.61 8.58 8.61 70.5K
13:37 8.61 8.64 8.61 8.64 59.6K
13:38 8.64 8.64 8.64 8.64 21.5K
13:39 8.64 8.65 8.64 8.64 22.0K
13:40 8.65 8.67 8.64 8.66 91.4K
13:41 8.66 8.66 8.65 8.66 37.4K
13:42 8.66 8.66 8.63 8.63 36.3K
13:43 8.62 8.65 8.62 8.65 29.3K
13:44 8.64 8.66 8.64 8.65 49.5K
13:45 8.67 8.67 8.65 8.67 30.3K
13:46 8.66 8.67 8.66 8.66 24.9K
13:47 8.66 8.67 8.65 8.67 27.2K
13:48 8.67 8.67 8.66 8.66 40.1K
13:49 8.66 8.70 8.66 8.68 62.3K
13:50 8.69 8.69 8.68 8.69 15.2K
13:51 8.69 8.69 8.67 8.67 56.2K
13:52 8.68 8.69 8.68 8.69 44.3K
13:53 8.69 8.69 8.68 8.68 12.3K
13:54 8.69 8.69 8.68 8.69 13.4K
13:55 8.69 8.69 8.68 8.69 16.4K
13:56 8.69 8.71 8.69 8.70 52.5K
13:57 8.70 8.71 8.69 8.70 46.5K
13:58 8.70 8.70 8.68 8.68 27.0K
13:59 8.69 8.71 8.68 8.71 58.4K
14:00 8.68 8.68 8.67 8.67 71.9K
14:01 8.65 8.66 8.64 8.64 34.6K
14:02 8.64 8.65 8.64 8.64 27.2K
14:03 8.65 8.65 8.64 8.64 26.0K
14:04 8.65 8.71 8.65 8.71 120.7K
14:05 8.71 8.71 8.70 8.71 9.7K
14:06 8.71 8.73 8.71 8.71 51.6K
14:07 8.72 8.74 8.72 8.74 24.6K
14:08 8.74 8.75 8.74 8.74 35.6K
14:09 8.74 8.74 8.73 8.74 12.0K
14:10 8.74 8.75 8.73 8.73 45.3K
14:11 8.73 8.73 8.72 8.72 56.4K
14:12 8.72 8.72 8.71 8.72 28.3K
14:13 8.75 8.77 8.74 8.77 34.7K
14:14 8.77 8.77 8.74 8.76 75.3K
14:15 8.76 8.77 8.75 8.76 37.6K
14:16 8.76 8.76 8.76 8.76 23.4K
14:17 8.76 8.77 8.74 8.74 61.6K
14:18 8.74 8.76 8.74 8.75 51.7K
14:19 8.75 8.77 8.75 8.77 65.4K
14:20 8.77 8.77 8.76 8.77 17.4K
14:21 8.77 8.78 8.77 8.78 46.2K
14:22 8.77 8.79 8.77 8.77 77.1K
14:23 8.78 8.80 8.78 8.80 69.8K
14:24 8.80 8.80 8.79 8.79 37.7K
14:25 8.79 8.80 8.78 8.78 48.5K
14:26 8.78 8.78 8.78 8.78 15.9K
14:27 8.78 8.78 8.76 8.77 39.2K
14:28 8.77 8.77 8.77 8.77 14.0K
14:29 8.77 8.77 8.76 8.76 87.7K
14:30 8.76 8.77 8.76 8.76 26.6K
14:31 8.77 8.77 8.76 8.76 44.6K
14:32 8.75 8.77 8.75 8.77 75.9K
14:33 8.77 8.77 8.76 8.77 12.0K
14:34 8.77 8.77 8.76 8.76 20.3K
14:35 8.76 8.82 8.76 8.82 92.9K
14:36 8.82 8.82 8.80 8.81 101.0K
14:37 8.81 8.81 8.79 8.79 31.2K
14:38 8.80 8.80 8.79 8.80 8.0K
14:39 8.78 8.82 8.78 8.81 95.2K
14:40 8.82 8.82 8.81 8.82 14.0K
14:41 8.82 8.84 8.82 8.84 45.9K
14:42 8.84 8.85 8.83 8.85 48.0K
14:43 8.85 8.85 8.83 8.84 33.4K
14:44 8.84 8.84 8.83 8.84 10.3K
14:45 8.84 8.89 8.84 8.89 89.7K
14:46 8.89 8.89 8.89 8.89 26.2K
14:47 8.89 8.90 8.86 8.87 104.2K
14:48 8.86 8.87 8.86 8.87 31.3K
14:49 8.86 8.88 8.86 8.88 80.5K
14:50 8.88 8.88 8.86 8.88 49.7K
14:51 8.88 8.90 8.87 8.90 76.1K
14:52 8.92 8.93 8.92 8.93 143.2K
14:53 8.93 8.96 8.93 8.96 98.9K
14:54 8.96 9.00 8.96 9.00 107.2K
14:55 9.00 9.00 8.95 8.95 171.2K
14:56 8.95 8.96 8.92 8.94 97.3K
14:57 8.94 8.96 8.93 8.93 47.5K
14:58 8.92 8.92 8.90 8.90 57.6K
14:59 8.89 8.89 8.87 8.89 237.6K
15:00 8.89 8.91 8.88 8.91 92.3K
15:01 8.91 8.94 8.91 8.92 196.2K
15:02 8.90 8.97 8.90 8.97 111.3K
15:03 8.97 8.97 8.95 8.97 62.7K
15:04 8.97 8.97 8.95 8.95 46.5K
15:05 8.95 8.97 8.95 8.96 86.2K
15:06 8.96 8.96 8.95 8.96 15.5K
15:07 8.96 9.02 8.95 9.02 144.6K
15:08 9.02 9.05 9.02 9.04 123.2K
15:09 9.04 9.05 9.03 9.03 47.2K
15:10 9.04 9.04 9.03 9.03 63.0K
15:11 9.04 9.05 9.02 9.05 169.7K
15:12 9.04 9.04 9.03 9.04 27.5K
15:13 9.03 9.07 9.03 9.06 73.6K
15:14 9.07 9.09 9.06 9.09 54.8K
15:15 9.09 9.09 9.05 9.06 109.1K
15:16 9.06 9.07 9.05 9.05 123.1K
15:17 9.04 9.04 9.01 9.01 149.2K
15:18 9.01 9.04 9.01 9.04 110.4K
15:19 9.03 9.05 9.02 9.05 91.1K
15:20 9.05 9.05 9.04 9.04 42.9K
15:21 9.04 9.05 9.04 9.05 56.1K
15:22 9.05 9.06 9.04 9.06 72.7K
15:23 9.06 9.07 9.04 9.06 80.9K
15:24 9.06 9.06 9.05 9.06 17.0K
15:25 9.06 9.07 9.04 9.05 90.5K
15:26 9.06 9.06 9.04 9.05 56.0K
15:27 9.05 9.05 9.03 9.03 94.0K
15:28 9.02 9.03 9.02 9.03 14.1K
15:29 9.03 9.04 9.02 9.03 137.3K
15:30 9.03 9.13 8.98 9.13 478.6K
15:31 9.13 9.14 9.12 9.12 129.9K
15:32 9.14 9.14 9.12 9.12 114.3K
15:33 9.12 9.14 9.12 9.14 58.8K
15:34 9.14 9.15 9.13 9.13 157.0K
15:35 9.12 9.13 9.09 9.10 103.2K
15:36 9.09 9.10 9.08 9.09 53.0K
15:37 9.08 9.11 9.07 9.11 194.7K
15:38 9.11 9.11 9.10 9.11 95.1K
15:39 9.11 9.12 9.10 9.12 211.0K
15:40 9.12 9.12 9.10 9.10 119.5K
15:41 9.10 9.10 9.07 9.08 76.0K
15:42 9.08 9.09 9.08 9.08 96.7K
15:43 9.09 9.12 9.09 9.12 165.2K
15:44 9.12 9.12 9.08 9.10 248.2K
15:45 9.11 9.11 9.10 9.11 124.0K
15:46 9.11 9.14 9.09 9.09 389.4K
15:47 9.09 9.09 9.05 9.05 105.7K
15:48 9.05 9.06 9.03 9.03 325.5K
15:49 9.02 9.03 8.98 9.01 405.3K
15:50 9.01 9.05 9.01 9.05 558.1K
15:51 9.05 9.05 9.02 9.02 523.8K
15:52 9.03 9.03 9.00 9.00 536.2K
15:53 9.01 9.03 8.97 9.03 784.0K
15:54 9.03 9.05 9.03 9.03 261.3K
15:55 9.04 9.06 9.04 9.06 521.8K
15:56 9.06 9.06 9.03 9.04 448.7K
15:57 9.04 9.04 9.03 9.04 190.7K
15:58 9.04 9.04 9.01 9.02 629.8K
15:59 9.02 9.02 9.01 9.02 3,409.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available