Planet Labs PBC

PL
🏛️ usa →
12.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.31 11.31 11.28 11.31 288.5K
09:31 11.33 11.39 11.33 11.35 42.3K
09:32 11.36 11.37 11.25 11.25 62.2K
09:33 11.24 11.29 11.21 11.25 29.4K
09:34 11.23 11.24 11.21 11.22 18.0K
09:35 11.23 11.25 11.22 11.22 58.1K
09:36 11.27 11.34 11.27 11.31 59.9K
09:37 11.30 11.31 11.19 11.20 49.1K
09:38 11.17 11.20 11.16 11.19 29.6K
09:39 11.17 11.20 11.16 11.19 32.1K
09:40 11.19 11.19 11.16 11.17 65.2K
09:41 11.19 11.19 11.11 11.14 52.7K
09:42 11.14 11.16 11.08 11.08 56.9K
09:43 11.09 11.12 11.07 11.09 30.9K
09:44 11.10 11.12 11.10 11.10 54.8K
09:45 11.09 11.35 11.09 11.35 49.8K
09:46 11.33 11.42 11.33 11.42 32.0K
09:47 11.43 11.51 11.43 11.48 58.4K
09:48 11.49 11.59 11.49 11.56 60.6K
09:49 11.54 11.56 11.48 11.56 70.5K
09:50 11.56 11.56 11.47 11.48 46.4K
09:51 11.52 11.55 11.50 11.53 24.9K
09:52 11.54 11.54 11.49 11.51 66.8K
09:53 11.52 11.52 11.49 11.51 35.7K
09:54 11.53 11.57 11.52 11.53 95.7K
09:55 11.50 11.54 11.47 11.47 28.9K
09:56 11.51 11.57 11.51 11.56 12.0K
09:57 11.56 11.56 11.52 11.55 56.3K
09:58 11.56 11.56 11.51 11.53 28.6K
09:59 11.53 11.53 11.49 11.50 11.4K
10:00 11.51 11.51 11.46 11.50 38.2K
10:01 11.52 11.53 11.51 11.52 29.4K
10:02 11.56 11.61 11.56 11.61 63.8K
10:03 11.61 11.63 11.60 11.63 96.6K
10:04 11.63 11.66 11.62 11.64 43.2K
10:05 11.65 11.67 11.63 11.65 35.5K
10:06 11.65 11.69 11.64 11.67 31.3K
10:07 11.65 11.69 11.65 11.67 46.5K
10:08 11.67 11.68 11.63 11.64 129.5K
10:09 11.64 11.69 11.64 11.65 57.7K
10:10 11.66 11.68 11.65 11.68 15.9K
10:11 11.68 11.72 11.68 11.71 30.3K
10:12 11.74 11.75 11.72 11.75 34.8K
10:13 11.77 11.80 11.75 11.80 71.7K
10:14 11.79 11.80 11.76 11.78 36.8K
10:15 11.78 11.78 11.72 11.76 74.1K
10:16 11.75 11.76 11.72 11.74 51.1K
10:17 11.74 11.77 11.72 11.77 23.8K
10:18 11.77 11.80 11.77 11.80 52.1K
10:19 11.79 11.80 11.76 11.77 46.3K
10:20 11.78 11.78 11.74 11.75 42.2K
10:21 11.75 11.78 11.75 11.77 27.6K
10:22 11.77 11.77 11.73 11.74 38.6K
10:23 11.76 11.78 11.76 11.76 25.4K
10:24 11.77 11.79 11.74 11.74 14.0K
10:25 11.75 11.77 11.73 11.75 21.6K
10:26 11.76 11.76 11.68 11.68 122.2K
10:27 11.67 11.75 11.67 11.75 55.3K
10:28 11.76 11.78 11.74 11.74 29.8K
10:29 11.73 11.74 11.72 11.74 17.7K
10:30 11.74 11.78 11.74 11.74 60.2K
10:31 11.74 11.76 11.73 11.73 19.2K
10:32 11.72 11.75 11.71 11.74 19.3K
10:33 11.75 11.76 11.74 11.74 43.9K
10:34 11.75 11.76 11.73 11.73 52.0K
10:35 11.73 11.74 11.71 11.74 28.4K
10:36 11.74 11.79 11.74 11.77 32.5K
10:37 11.79 11.80 11.78 11.80 26.5K
10:38 11.80 11.81 11.78 11.78 23.8K
10:39 11.78 11.78 11.76 11.77 13.4K
10:40 11.78 11.80 11.77 11.80 13.2K
10:41 11.79 11.80 11.79 11.79 30.6K
10:42 11.78 11.79 11.76 11.78 22.4K
10:43 11.78 11.79 11.77 11.77 29.1K
10:44 11.77 11.79 11.77 11.79 58.3K
10:45 11.80 11.83 11.80 11.80 47.4K
10:46 11.79 11.83 11.79 11.82 18.2K
10:47 11.82 11.82 11.81 11.82 13.4K
10:48 11.81 11.82 11.78 11.79 19.5K
10:49 11.79 11.79 11.78 11.78 16.8K
10:50 11.77 11.77 11.76 11.77 9.9K
10:51 11.77 11.80 11.77 11.77 17.7K
10:52 11.77 11.78 11.75 11.76 42.6K
10:53 11.76 11.78 11.73 11.74 170.1K
10:54 11.75 11.75 11.72 11.72 34.9K
10:55 11.73 11.74 11.72 11.73 46.3K
10:56 11.73 11.75 11.72 11.73 34.4K
10:57 11.73 11.73 11.72 11.72 13.4K
10:58 11.73 11.76 11.73 11.74 60.4K
10:59 11.74 11.74 11.73 11.74 26.0K
11:00 11.73 11.73 11.68 11.69 19.3K
11:01 11.69 11.70 11.69 11.69 10.5K
11:02 11.69 11.70 11.68 11.69 28.8K
11:03 11.69 11.69 11.64 11.65 36.0K
11:04 11.64 11.66 11.64 11.65 76.4K
11:05 11.65 11.65 11.64 11.64 15.6K
11:06 11.65 11.66 11.65 11.65 19.7K
11:07 11.66 11.66 11.64 11.65 49.3K
11:08 11.65 11.66 11.64 11.66 9.0K
11:09 11.66 11.67 11.65 11.65 210.7K
11:10 11.65 11.66 11.63 11.63 164.2K
11:11 11.64 11.65 11.63 11.65 61.0K
11:12 11.64 11.67 11.64 11.66 26.1K
11:13 11.67 11.68 11.67 11.67 14.2K
11:14 11.67 11.67 11.65 11.65 11.1K
11:15 11.66 11.67 11.65 11.66 20.3K
11:16 11.66 11.67 11.64 11.65 17.7K
11:17 11.65 11.66 11.64 11.66 8.3K
11:18 11.70 11.72 11.70 11.71 24.5K
11:19 11.71 11.72 11.71 11.72 7.9K
11:20 11.72 11.72 11.69 11.69 17.0K
11:21 11.68 11.72 11.68 11.70 31.4K
11:22 11.70 11.71 11.70 11.71 4.9K
11:23 11.71 11.71 11.70 11.70 34.4K
11:24 11.69 11.72 11.69 11.72 19.2K
11:25 11.71 11.73 11.70 11.70 27.6K
11:26 11.71 11.76 11.70 11.75 27.1K
11:27 11.75 11.75 11.72 11.74 27.4K
11:28 11.74 11.75 11.74 11.75 14.5K
11:29 11.75 11.76 11.74 11.74 13.3K
11:30 11.74 11.74 11.74 11.74 17.3K
11:31 11.75 11.75 11.74 11.74 13.0K
11:32 11.74 11.75 11.73 11.75 57.6K
11:33 11.75 11.79 11.75 11.79 48.6K
11:34 11.79 11.80 11.77 11.77 51.8K
11:35 11.77 11.80 11.76 11.80 8.1K
11:36 11.80 11.82 11.80 11.82 25.0K
11:37 11.82 11.83 11.82 11.83 11.0K
11:38 11.80 11.81 11.77 11.78 25.8K
11:39 11.78 11.80 11.78 11.80 22.4K
11:40 11.79 11.80 11.79 11.80 13.5K
11:41 11.82 11.82 11.79 11.79 12.6K
11:42 11.79 11.79 11.76 11.77 32.4K
11:43 11.76 11.79 11.76 11.79 24.5K
11:44 11.80 11.82 11.80 11.81 15.2K
11:45 11.82 11.82 11.81 11.81 9.6K
11:46 11.80 11.80 11.79 11.79 15.9K
11:47 11.79 11.80 11.79 11.79 6.2K
11:48 11.80 11.80 11.79 11.80 9.4K
11:49 11.79 11.80 11.79 11.80 9.1K
11:50 11.79 11.80 11.77 11.80 23.2K
11:51 11.79 11.79 11.76 11.76 62.0K
11:52 11.76 11.76 11.75 11.76 7.6K
11:53 11.76 11.76 11.75 11.76 3.5K
11:54 11.76 11.76 11.74 11.75 7.4K
11:55 11.75 11.77 11.74 11.77 11.8K
11:56 11.76 11.76 11.75 11.75 3.1K
11:57 11.76 11.76 11.75 11.75 21.4K
11:58 11.73 11.73 11.73 11.73 4.8K
11:59 11.74 11.74 11.74 11.74 7.7K
12:00 11.74 11.75 11.73 11.75 17.5K
12:01 11.75 11.76 11.74 11.76 13.9K
12:02 11.75 11.75 11.75 11.75 4.3K
12:03 11.76 11.76 11.73 11.75 190.6K
12:04 11.76 11.78 11.76 11.77 21.4K
12:05 11.77 11.79 11.74 11.78 133.9K
12:06 11.78 11.79 11.76 11.76 22.4K
12:07 11.76 11.77 11.74 11.74 10.6K
12:08 11.73 11.74 11.73 11.74 8.6K
12:09 11.73 11.73 11.72 11.73 5.8K
12:10 11.73 11.73 11.69 11.70 21.2K
12:11 11.70 11.72 11.70 11.72 24.7K
12:12 11.72 11.72 11.70 11.70 16.0K
12:13 11.70 11.72 11.70 11.72 21.6K
12:14 11.73 11.74 11.73 11.74 15.4K
12:15 11.74 11.74 11.73 11.73 12.2K
12:16 11.72 11.72 11.71 11.71 6.0K
12:17 11.71 11.73 11.71 11.73 25.0K
12:18 11.73 11.74 11.73 11.74 12.0K
12:19 11.75 11.78 11.75 11.78 26.3K
12:20 11.78 11.86 11.78 11.86 98.3K
12:21 11.86 11.89 11.86 11.88 51.3K
12:22 11.89 11.89 11.87 11.88 22.1K
12:23 11.89 11.89 11.88 11.88 22.9K
12:24 11.89 11.91 11.89 11.91 24.7K
12:25 11.91 11.94 11.91 11.94 53.5K
12:26 11.95 11.96 11.94 11.95 41.4K
12:27 11.94 11.96 11.94 11.96 19.1K
12:28 11.96 11.96 11.94 11.96 22.5K
12:29 11.93 11.96 11.92 11.95 29.6K
12:30 11.95 11.95 11.91 11.91 48.7K
12:31 11.91 11.95 11.91 11.95 27.1K
12:32 11.95 12.02 11.95 12.02 257.3K
12:33 12.00 12.03 12.00 12.02 81.7K
12:34 12.02 12.04 12.01 12.04 46.5K
12:35 12.00 12.02 11.99 11.99 27.2K
12:36 11.98 11.99 11.92 11.95 20.6K
12:37 11.96 11.98 11.96 11.97 13.6K
12:38 11.98 12.04 11.98 12.04 39.6K
12:39 12.04 12.05 12.00 12.02 17.7K
12:40 12.02 12.04 12.01 12.01 40.7K
12:41 12.01 12.03 12.00 12.03 23.5K
12:42 12.04 12.06 12.04 12.06 31.0K
12:43 12.05 12.07 12.05 12.06 50.9K
12:44 12.07 12.07 12.06 12.07 13.2K
12:45 12.06 12.08 12.06 12.08 34.3K
12:46 12.08 12.08 12.06 12.08 25.9K
12:47 12.08 12.09 12.06 12.07 27.6K
12:48 12.07 12.07 12.06 12.06 22.9K
12:49 12.07 12.11 12.07 12.11 32.2K
12:50 12.10 12.12 12.10 12.12 29.9K
12:51 12.12 12.12 12.10 12.11 37.4K
12:52 12.12 12.13 12.11 12.13 23.7K
12:53 12.12 12.12 12.10 12.10 26.7K
12:54 12.10 12.12 12.09 12.11 21.9K
12:55 12.09 12.09 12.06 12.06 38.7K
12:56 12.07 12.08 12.06 12.07 35.9K
12:57 12.07 12.07 12.06 12.07 11.2K
12:58 12.07 12.07 12.04 12.04 39.5K
12:59 12.05 12.05 12.05 12.05 18.4K
13:00 12.06 12.06 12.03 12.04 37.3K
13:01 12.04 12.07 12.02 12.07 34.7K
13:02 12.07 12.07 12.04 12.07 31.4K
13:03 12.07 12.07 12.05 12.05 15.4K
13:04 12.04 12.04 12.01 12.02 28.8K
13:05 12.02 12.04 12.02 12.03 21.0K
13:06 12.03 12.04 12.02 12.03 21.0K
13:07 12.03 12.03 12.00 12.01 40.3K
13:08 12.02 12.03 12.02 12.02 14.4K
13:09 12.01 12.04 12.01 12.04 10.3K
13:10 12.05 12.07 12.05 12.06 11.6K
13:11 12.07 12.07 12.06 12.07 11.7K
13:12 12.08 12.09 12.07 12.09 9.7K
13:13 12.10 12.11 12.09 12.09 30.3K
13:14 12.09 12.09 12.08 12.09 15.3K
13:15 12.10 12.10 12.07 12.07 19.5K
13:16 12.08 12.09 12.08 12.08 10.4K
13:17 12.09 12.09 12.08 12.09 3.6K
13:18 12.08 12.08 12.05 12.06 27.6K
13:19 12.05 12.06 12.03 12.04 44.2K
13:20 12.04 12.04 12.00 12.01 13.0K
13:21 12.02 12.03 12.02 12.02 13.3K
13:22 12.02 12.03 12.01 12.03 18.0K
13:23 12.05 12.09 12.05 12.09 20.9K
13:24 12.09 12.10 12.08 12.09 29.3K
13:25 12.11 12.13 12.11 12.12 93.6K
13:26 12.12 12.12 12.08 12.08 25.7K
13:27 12.08 12.08 12.04 12.04 12.6K
13:28 12.05 12.06 12.04 12.04 21.2K
13:29 12.05 12.09 12.05 12.08 24.9K
13:30 12.07 12.08 12.06 12.07 32.4K
13:31 12.07 12.08 12.07 12.07 6.3K
13:32 12.07 12.08 12.06 12.07 20.2K
13:33 12.06 12.09 12.06 12.08 19.2K
13:34 12.08 12.08 12.04 12.04 15.0K
13:35 12.05 12.05 11.98 11.98 27.9K
13:36 11.98 11.98 11.92 11.93 85.4K
13:37 11.92 11.95 11.90 11.92 179.1K
13:38 11.92 11.93 11.90 11.90 22.9K
13:39 11.91 11.92 11.87 11.87 31.4K
13:40 11.90 11.92 11.85 11.85 45.9K
13:41 11.87 11.87 11.79 11.80 41.3K
13:42 11.83 11.88 11.83 11.84 49.1K
13:43 11.83 11.85 11.81 11.85 28.8K
13:44 11.84 11.85 11.79 11.80 22.1K
13:45 11.81 11.86 11.81 11.83 20.4K
13:46 11.84 11.86 11.81 11.81 16.5K
13:47 11.82 11.89 11.82 11.88 47.4K
13:48 11.88 11.91 11.88 11.91 13.5K
13:49 11.92 11.92 11.89 11.89 23.6K
13:50 11.87 11.92 11.87 11.92 14.9K
13:51 11.93 11.94 11.90 11.91 22.2K
13:52 11.91 11.92 11.88 11.89 8.9K
13:53 11.89 11.90 11.87 11.88 10.6K
13:54 11.87 11.90 11.87 11.88 6.7K
13:55 11.88 11.93 11.88 11.91 19.7K
13:56 11.93 11.93 11.91 11.92 7.9K
13:57 11.92 11.93 11.92 11.93 6.7K
13:58 11.94 11.96 11.93 11.95 19.5K
13:59 11.95 11.96 11.94 11.94 25.4K
14:00 11.95 11.95 11.93 11.94 6.0K
14:01 11.94 11.95 11.91 11.95 26.5K
14:02 11.96 11.99 11.96 11.99 13.0K
14:03 11.99 12.00 11.98 11.99 26.8K
14:04 11.98 11.99 11.97 11.97 33.3K
14:05 11.96 11.96 11.93 11.93 10.1K
14:06 11.94 11.98 11.94 11.96 26.9K
14:07 11.97 11.98 11.97 11.98 5.8K
14:08 11.98 11.98 11.97 11.97 8.9K
14:09 11.97 11.97 11.94 11.96 35.1K
14:10 11.95 11.97 11.94 11.94 13.6K
14:11 11.94 11.95 11.91 11.92 41.0K
14:12 11.93 11.94 11.92 11.92 33.0K
14:13 11.92 11.94 11.92 11.94 40.3K
14:14 11.93 11.94 11.91 11.92 12.7K
14:15 11.92 11.93 11.92 11.92 6.0K
14:16 11.93 11.93 11.91 11.91 54.4K
14:17 11.92 11.92 11.89 11.89 14.8K
14:18 11.89 11.93 11.89 11.92 25.4K
14:19 11.92 11.92 11.90 11.91 14.2K
14:20 11.92 11.93 11.91 11.92 12.2K
14:21 11.92 11.93 11.91 11.93 23.6K
14:22 11.93 11.96 11.92 11.95 35.3K
14:23 11.96 11.96 11.90 11.90 23.2K
14:24 11.91 11.93 11.91 11.91 7.5K
14:25 11.93 11.94 11.93 11.94 5.9K
14:26 11.95 11.95 11.94 11.94 6.3K
14:27 11.93 11.95 11.93 11.95 12.8K
14:28 11.94 11.95 11.93 11.95 26.4K
14:29 11.96 11.96 11.94 11.94 5.7K
14:30 11.94 11.95 11.93 11.95 10.0K
14:31 11.96 12.00 11.96 12.00 10.3K
14:32 11.99 11.99 11.98 11.99 15.3K
14:33 11.98 11.99 11.97 11.99 11.0K
14:34 11.99 11.99 11.98 11.98 10.5K
14:35 11.98 12.00 11.98 12.00 65.2K
14:36 12.00 12.04 12.00 12.04 30.9K
14:37 12.04 12.06 12.03 12.04 57.4K
14:38 12.03 12.05 12.03 12.05 10.9K
14:39 12.04 12.04 11.99 11.99 33.3K
14:40 12.01 12.02 12.01 12.01 6.5K
14:41 12.02 12.02 12.01 12.02 12.9K
14:42 12.03 12.03 12.02 12.02 12.1K
14:43 12.02 12.04 12.00 12.00 87.2K
14:44 12.01 12.03 12.01 12.03 8.9K
14:45 12.03 12.04 12.02 12.04 8.8K
14:46 12.04 12.06 12.04 12.06 19.2K
14:47 12.06 12.06 12.04 12.05 16.3K
14:48 12.05 12.06 12.05 12.05 16.7K
14:49 12.05 12.05 12.03 12.04 12.1K
14:50 12.04 12.04 12.03 12.03 13.0K
14:51 12.03 12.05 12.02 12.04 22.6K
14:52 12.04 12.04 12.01 12.03 45.2K
14:53 12.02 12.03 12.02 12.02 203.5K
14:54 12.02 12.02 12.00 12.00 10.6K
14:55 12.00 12.03 11.99 12.01 26.5K
14:56 12.01 12.01 11.95 11.95 190.7K
14:57 11.94 11.96 11.94 11.96 19.5K
14:58 11.97 11.97 11.95 11.95 11.6K
14:59 11.94 11.95 11.94 11.95 8.6K
15:00 11.95 11.97 11.95 11.97 14.5K
15:01 11.97 11.97 11.93 11.94 23.8K
15:02 11.93 11.95 11.93 11.95 17.9K
15:03 11.95 11.96 11.95 11.95 31.0K
15:04 11.95 11.96 11.95 11.96 25.3K
15:05 11.97 11.98 11.97 11.97 18.0K
15:06 11.97 11.98 11.96 11.98 8.5K
15:07 11.97 11.98 11.97 11.97 16.6K
15:08 11.97 11.99 11.96 11.98 19.6K
15:09 11.98 11.99 11.97 11.97 7.9K
15:10 11.97 11.98 11.96 11.96 9.8K
15:11 11.97 11.97 11.96 11.97 16.1K
15:12 11.98 11.99 11.97 11.99 11.1K
15:13 11.99 12.01 11.97 12.01 26.7K
15:14 12.00 12.03 12.00 12.03 41.1K
15:15 12.03 12.05 12.03 12.04 7.3K
15:16 12.04 12.06 12.04 12.06 20.1K
15:17 12.06 12.06 12.05 12.05 19.1K
15:18 12.05 12.08 12.05 12.07 24.5K
15:19 12.08 12.08 12.07 12.07 29.9K
15:20 12.08 12.08 12.06 12.07 25.0K
15:21 12.06 12.06 12.04 12.05 15.7K
15:22 12.06 12.06 12.05 12.05 15.3K
15:23 12.04 12.04 12.03 12.03 264.3K
15:24 12.03 12.04 12.03 12.04 10.4K
15:25 12.04 12.06 12.03 12.05 15.8K
15:26 12.05 12.05 12.02 12.03 6.7K
15:27 12.02 12.03 12.01 12.02 17.6K
15:28 12.02 12.04 12.02 12.04 13.4K
15:29 12.03 12.05 12.02 12.05 369.5K
15:30 12.05 12.05 12.03 12.04 9.2K
15:31 12.04 12.05 12.04 12.05 11.2K
15:32 12.05 12.05 12.02 12.03 25.3K
15:33 12.03 12.03 12.02 12.03 9.0K
15:34 12.03 12.03 11.99 12.00 36.4K
15:35 12.00 12.00 11.98 11.98 16.8K
15:36 11.98 12.00 11.98 11.99 46.8K
15:37 11.98 12.00 11.97 12.00 25.2K
15:38 12.00 12.00 11.98 11.99 18.1K
15:39 11.98 11.99 11.98 11.98 19.3K
15:40 11.99 11.99 11.98 11.99 20.2K
15:41 12.00 12.01 11.99 12.00 25.0K
15:42 12.01 12.01 11.99 11.99 7.3K
15:43 12.00 12.00 11.99 12.00 35.0K
15:44 12.00 12.01 12.00 12.00 40.1K
15:45 12.01 12.03 12.01 12.02 43.8K
15:46 12.02 12.03 12.02 12.03 13.4K
15:47 12.03 12.03 12.01 12.01 23.0K
15:48 12.02 12.03 12.01 12.02 30.1K
15:49 12.03 12.05 12.03 12.05 47.7K
15:50 12.06 12.11 12.06 12.11 66.8K
15:51 12.10 12.10 12.07 12.08 106.3K
15:52 12.08 12.09 12.06 12.06 73.7K
15:53 12.06 12.06 12.06 12.06 43.2K
15:54 12.06 12.11 12.06 12.10 183.4K
15:55 12.09 12.09 12.07 12.09 103.9K
15:56 12.09 12.09 12.08 12.09 152.2K
15:57 12.09 12.09 12.07 12.09 146.6K
15:58 12.09 12.09 12.07 12.08 141.4K
15:59 12.08 12.08 12.05 12.05 997.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available