Planet Labs PBC (PL) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 19.84 | 20.38 | 19.48 | 19.99 | +3.79% | 6,536,000 |
| 2026-09-01 | 19.57 | 19.97 | 19.08 | 19.26 | -2.97% | 7,804,500 |
| 2026-08-31 | 20.00 | 20.34 | 19.68 | 19.85 | -0.65% | 6,801,000 |
| 2026-08-28 | 21.08 | 21.20 | 19.87 | 19.98 | -5.58% | 8,254,100 |
| 2026-08-27 | 21.56 | 21.68 | 21.10 | 21.16 | +0.00% | 4,227,900 |
| 2026-08-26 | 21.41 | 21.82 | 21.02 | 21.16 | -1.81% | 3,981,900 |
| 2026-08-25 | 22.12 | 22.29 | 21.35 | 21.55 | -0.09% | 4,363,800 |
| 2026-08-24 | 21.83 | 22.05 | 21.30 | 21.57 | -3.23% | 4,167,300 |
| 2026-08-21 | 22.45 | 22.96 | 21.85 | 22.29 | +0.54% | 3,853,500 |
| 2026-08-20 | 22.38 | 22.42 | 21.57 | 22.17 | -1.99% | 4,349,400 |
| 2026-08-19 | 23.49 | 23.50 | 22.10 | 22.62 | -3.17% | 4,791,900 |
| 2026-08-18 | 23.34 | 23.91 | 22.84 | 23.36 | -4.18% | 5,063,100 |
| 2026-08-17 | 24.57 | 25.16 | 24.36 | 24.38 | -1.26% | 4,693,300 |
| 2026-08-14 | 24.86 | 25.53 | 24.22 | 24.69 | -0.24% | 4,393,100 |
| 2026-08-13 | 23.76 | 24.96 | 23.70 | 24.75 | +1.02% | 4,418,400 |
| 2026-08-12 | 24.29 | 24.80 | 23.72 | 24.50 | +3.38% | 4,960,300 |
| 2026-08-11 | 23.18 | 23.96 | 22.57 | 23.70 | +2.60% | 4,263,500 |
| 2026-08-10 | 24.03 | 24.58 | 23.07 | 23.10 | -3.47% | 5,496,100 |
| 2026-08-07 | 23.34 | 24.23 | 22.96 | 23.93 | +5.33% | 5,375,300 |
| 2026-08-06 | 22.00 | 23.75 | 22.00 | 22.72 | +1.66% | 5,024,700 |
| 2026-08-05 | 22.51 | 22.93 | 21.99 | 22.35 | -2.10% | 6,062,900 |
| 2026-08-04 | 22.29 | 23.30 | 22.15 | 22.83 | +6.04% | 5,966,000 |
| 2026-08-03 | 19.93 | 21.62 | 19.71 | 21.53 | +5.13% | 6,090,500 |
| 2026-07-31 | 21.02 | 21.27 | 19.79 | 20.48 | +1.29% | 5,778,600 |
| 2026-07-30 | 20.27 | 20.64 | 19.83 | 20.22 | +3.85% | 7,060,800 |
| 2026-07-29 | 20.40 | 20.87 | 19.43 | 19.47 | -4.65% | 6,816,000 |
| 2026-07-28 | 20.36 | 20.56 | 19.16 | 20.42 | -2.76% | 8,650,000 |
| 2026-07-27 | 20.51 | 21.47 | 20.21 | 21.00 | +2.59% | 6,801,500 |
| 2026-07-24 | 22.25 | 22.28 | 20.29 | 20.47 | -8.45% | 13,296,500 |
| 2026-07-23 | 22.29 | 22.80 | 21.40 | 22.36 | -1.06% | 5,778,200 |
| 2026-07-22 | 22.90 | 23.10 | 22.28 | 22.60 | -2.16% | 5,508,700 |
| 2026-07-21 | 22.65 | 23.42 | 22.18 | 23.10 | +4.29% | 5,522,200 |
| 2026-07-20 | 21.72 | 23.04 | 21.09 | 22.15 | -1.42% | 8,116,700 |
| 2026-07-17 | 21.86 | 23.29 | 21.03 | 22.47 | +1.72% | 8,846,000 |
| 2026-07-16 | 24.13 | 24.16 | 21.64 | 22.09 | -11.29% | 18,887,100 |
| 2026-07-15 | 25.53 | 26.58 | 24.30 | 24.90 | -2.58% | 7,467,400 |
| 2026-07-14 | 26.18 | 26.80 | 25.41 | 25.56 | -1.54% | 5,309,200 |
| 2026-07-13 | 25.96 | 27.03 | 25.68 | 25.96 | -0.35% | 5,775,700 |
| 2026-07-10 | 27.34 | 27.36 | 25.32 | 26.05 | -4.23% | 7,271,000 |
| 2026-07-09 | 28.19 | 28.40 | 27.14 | 27.20 | -1.98% | 6,969,400 |
| 2026-07-08 | 28.00 | 29.01 | 26.84 | 27.75 | -3.18% | 9,137,600 |
| 2026-07-07 | 29.83 | 30.18 | 28.54 | 28.66 | -7.13% | 6,210,100 |
| 2026-07-06 | 31.08 | 32.61 | 30.61 | 30.86 | -1.66% | 10,337,600 |
| 2026-07-02 | 31.59 | 33.45 | 30.79 | 31.38 | -0.73% | 10,064,800 |
| 2026-07-01 | 32.70 | 34.25 | 31.54 | 31.61 | -4.59% | 11,645,400 |
| 2026-06-30 | 30.49 | 33.85 | 30.14 | 33.13 | +5.91% | 15,742,400 |
| 2026-06-29 | 28.60 | 31.28 | 28.60 | 31.28 | +15.55% | 14,386,600 |
| 2026-06-26 | 26.23 | 28.69 | 26.13 | 27.07 | +2.11% | 45,164,200 |
| 2026-06-25 | 26.51 | 26.84 | 25.30 | 26.51 | +0.80% | 11,511,400 |
| 2026-06-24 | 28.07 | 28.88 | 25.54 | 26.30 | -7.82% | 12,552,600 |
| 2026-06-23 | 27.33 | 29.24 | 27.33 | 28.53 | -0.83% | 12,827,800 |
| 2026-06-22 | 27.96 | 29.14 | 26.71 | 28.77 | +1.91% | 15,233,100 |
| 2026-06-18 | 28.65 | 29.00 | 26.33 | 28.23 | +0.04% | 17,232,400 |
| 2026-06-17 | 28.39 | 29.35 | 28.08 | 28.22 | +0.04% | 10,734,100 |
| 2026-06-16 | 30.02 | 31.25 | 27.04 | 28.21 | -7.75% | 23,375,200 |
| 2026-06-15 | 32.08 | 32.14 | 30.11 | 30.58 | -1.83% | 14,959,800 |
| 2026-06-12 | 33.89 | 34.15 | 29.77 | 31.15 | -8.84% | 19,736,500 |
| 2026-06-11 | 31.50 | 34.32 | 30.42 | 34.17 | +11.23% | 16,512,500 |
| 2026-06-10 | 30.89 | 31.80 | 30.20 | 30.72 | -1.44% | 11,213,900 |
| 2026-06-09 | 33.42 | 34.37 | 29.32 | 31.17 | -4.80% | 22,250,200 |
| 2026-06-08 | 34.01 | 34.04 | 31.33 | 32.74 | +1.61% | 20,145,300 |
| 2026-06-05 | 38.30 | 39.18 | 31.66 | 32.22 | -25.98% | 40,838,300 |
| 2026-06-04 | 43.23 | 45.16 | 41.30 | 43.53 | +0.93% | 18,990,700 |
| 2026-06-03 | 47.62 | 47.62 | 42.66 | 43.13 | -10.31% | 15,817,600 |
| 2026-06-02 | 47.17 | 50.77 | 46.46 | 48.09 | +3.51% | 11,389,200 |
| 2026-06-01 | 49.09 | 50.75 | 45.53 | 46.46 | -9.15% | 13,586,600 |
| 2026-05-29 | 49.13 | 51.27 | 44.78 | 51.14 | -0.51% | 18,773,300 |
| 2026-05-28 | 50.15 | 51.76 | 47.00 | 51.40 | +1.82% | 10,309,100 |
| 2026-05-27 | 50.10 | 50.98 | 47.11 | 50.48 | +4.47% | 15,439,200 |
| 2026-05-26 | 47.70 | 51.13 | 45.86 | 48.32 | +8.95% | 16,963,300 |
| 2026-05-22 | 43.35 | 45.27 | 43.10 | 44.35 | +4.40% | 9,809,800 |
| 2026-05-21 | 42.07 | 44.00 | 41.04 | 42.48 | -0.42% | 7,459,700 |
| 2026-05-20 | 42.40 | 43.55 | 40.67 | 42.66 | +2.57% | 8,141,400 |
| 2026-05-19 | 40.93 | 41.75 | 38.02 | 41.59 | -0.05% | 8,774,500 |
| 2026-05-18 | 43.28 | 45.78 | 40.26 | 41.61 | -0.02% | 11,439,500 |
| 2026-05-15 | 42.07 | 43.18 | 40.54 | 41.62 | -3.30% | 8,775,300 |
| 2026-05-14 | 40.63 | 43.45 | 39.60 | 43.04 | +5.65% | 8,058,700 |
| 2026-05-13 | 42.18 | 42.20 | 38.85 | 40.74 | +0.15% | 8,683,900 |
| 2026-05-12 | 40.09 | 41.88 | 38.26 | 40.68 | -2.77% | 8,955,100 |
| 2026-05-11 | 38.65 | 43.12 | 38.10 | 41.84 | +7.17% | 12,219,700 |
| 2026-05-08 | 36.40 | 39.85 | 35.80 | 39.04 | +10.78% | 12,929,900 |
| 2026-05-07 | 39.52 | 40.92 | 34.93 | 35.24 | -11.21% | 10,605,900 |
| 2026-05-06 | 36.99 | 39.76 | 35.51 | 39.69 | +6.89% | 7,572,100 |
| 2026-05-05 | 39.20 | 39.43 | 35.95 | 37.13 | -3.66% | 8,342,200 |
| 2026-05-04 | 37.04 | 39.27 | 35.82 | 38.54 | +4.44% | 8,572,100 |
| 2026-05-01 | 36.74 | 37.28 | 34.84 | 36.90 | -0.19% | 9,009,500 |
| 2026-04-30 | 34.53 | 36.97 | 34.31 | 36.97 | +8.48% | 8,085,600 |
| 2026-04-29 | 34.38 | 35.00 | 32.57 | 34.08 | -2.71% | 6,890,500 |
| 2026-04-28 | 34.60 | 35.30 | 33.73 | 35.03 | -1.18% | 6,090,000 |
| 2026-04-27 | 35.47 | 36.23 | 33.63 | 35.45 | +0.03% | 7,772,600 |
| 2026-04-24 | 39.11 | 39.50 | 35.13 | 35.44 | -7.44% | 10,668,600 |
| 2026-04-23 | 39.33 | 40.00 | 36.33 | 38.29 | -2.99% | 11,935,900 |
| 2026-04-22 | 39.50 | 41.71 | 38.28 | 39.47 | +3.79% | 12,106,600 |
| 2026-04-21 | 38.22 | 39.53 | 37.52 | 38.03 | +1.41% | 10,306,700 |
| 2026-04-20 | 39.15 | 39.91 | 36.93 | 37.50 | -2.55% | 8,998,100 |
| 2026-04-17 | 39.14 | 40.23 | 37.84 | 38.48 | -3.53% | 11,763,400 |
| 2026-04-16 | 34.98 | 40.23 | 34.92 | 39.89 | +15.93% | 19,597,200 |
| 2026-04-15 | 34.42 | 35.17 | 32.81 | 34.41 | +1.41% | 10,944,900 |
| 2026-04-14 | 35.59 | 36.45 | 31.88 | 33.93 | -1.14% | 16,342,700 |
| 2026-04-13 | 34.23 | 35.48 | 32.72 | 34.32 | -1.01% | 11,984,700 |
| 2026-04-10 | 34.88 | 36.39 | 33.95 | 34.67 | +1.29% | 9,428,900 |
| 2026-04-09 | 36.50 | 37.17 | 33.94 | 34.23 | -6.35% | 11,314,500 |
| 2026-04-08 | 36.90 | 38.21 | 35.44 | 36.55 | +3.92% | 16,116,300 |
| 2026-04-07 | 35.38 | 35.80 | 32.77 | 35.17 | +0.43% | 13,676,400 |
| 2026-04-06 | 35.92 | 36.29 | 34.21 | 35.02 | -2.40% | 12,546,200 |
| 2026-04-02 | 29.44 | 36.04 | 29.44 | 35.88 | +16.83% | 25,891,400 |
| 2026-04-01 | 29.00 | 31.18 | 28.52 | 30.71 | +9.87% | 17,344,400 |
| 2026-03-31 | 28.80 | 28.93 | 26.29 | 27.95 | +0.22% | 18,965,700 |
| 2026-03-30 | 30.85 | 31.41 | 27.25 | 27.89 | -9.62% | 15,865,000 |
| 2026-03-27 | 33.98 | 34.24 | 30.54 | 30.86 | -4.75% | 16,208,200 |
| 2026-03-26 | 34.97 | 35.69 | 32.12 | 32.40 | -8.40% | 14,611,300 |
| 2026-03-25 | 32.40 | 37.05 | 31.13 | 35.37 | +11.12% | 24,866,200 |
| 2026-03-24 | 33.71 | 36.09 | 31.11 | 31.83 | -5.88% | 23,091,300 |
| 2026-03-23 | 34.50 | 34.84 | 31.23 | 33.82 | -0.03% | 29,098,200 |
| 2026-03-20 | 33.55 | 36.28 | 32.26 | 33.83 | +25.48% | 63,704,700 |
| 2026-03-19 | 24.25 | 27.26 | 23.94 | 26.96 | +8.67% | 28,707,100 |
| 2026-03-18 | 26.50 | 27.08 | 24.76 | 24.81 | -8.38% | 14,332,100 |
| 2026-03-17 | 24.85 | 27.09 | 24.40 | 27.08 | +10.08% | 11,741,100 |
| 2026-03-16 | 25.13 | 25.50 | 23.66 | 24.60 | -0.77% | 10,594,600 |
| 2026-03-13 | 24.98 | 26.03 | 24.31 | 24.79 | -0.72% | 7,465,300 |
| 2026-03-12 | 25.97 | 26.06 | 24.28 | 24.97 | -1.85% | 9,442,500 |
| 2026-03-11 | 25.34 | 26.92 | 24.94 | 25.44 | +0.16% | 8,246,000 |
| 2026-03-10 | 25.82 | 26.47 | 25.20 | 25.40 | -1.63% | 8,178,300 |
| 2026-03-09 | 24.84 | 26.09 | 24.45 | 25.82 | +2.14% | 10,885,000 |
| 2026-03-06 | 23.89 | 27.57 | 23.85 | 25.28 | +2.81% | 14,146,300 |
| 2026-03-05 | 25.50 | 26.24 | 23.51 | 24.59 | -5.42% | 9,378,300 |
| 2026-03-04 | 25.60 | 26.50 | 25.07 | 26.00 | +2.77% | 8,717,200 |
| 2026-03-03 | 26.11 | 26.44 | 24.38 | 25.30 | -4.02% | 11,528,100 |
| 2026-03-02 | 23.72 | 26.93 | 23.72 | 26.36 | +9.20% | 10,634,700 |
| 2026-02-27 | 24.57 | 24.84 | 22.78 | 24.14 | -5.70% | 9,226,400 |
| 2026-02-26 | 24.50 | 25.69 | 24.07 | 25.60 | +3.94% | 7,738,200 |
| 2026-02-25 | 25.30 | 25.81 | 24.49 | 24.63 | -0.32% | 8,104,100 |
| 2026-02-24 | 23.25 | 24.81 | 22.35 | 24.71 | +3.91% | 7,496,000 |
| 2026-02-23 | 23.40 | 24.70 | 23.23 | 23.78 | -0.50% | 6,731,000 |
| 2026-02-20 | 24.74 | 25.69 | 23.51 | 23.90 | -4.82% | 10,766,300 |
| 2026-02-19 | 23.02 | 25.11 | 22.46 | 25.11 | +5.77% | 10,863,000 |
| 2026-02-18 | 22.40 | 24.60 | 22.24 | 23.74 | +6.89% | 10,005,400 |
| 2026-02-17 | 22.00 | 22.79 | 21.50 | 22.21 | -0.94% | 5,585,700 |
| 2026-02-13 | 21.50 | 22.93 | 21.13 | 22.42 | +5.26% | 6,457,700 |
| 2026-02-12 | 21.57 | 21.91 | 19.98 | 21.30 | -1.62% | 13,350,500 |
| 2026-02-11 | 23.52 | 23.52 | 20.91 | 21.65 | -5.00% | 8,037,400 |
| 2026-02-10 | 23.87 | 23.98 | 22.71 | 22.79 | -5.12% | 7,622,300 |
| 2026-02-09 | 21.96 | 24.09 | 21.65 | 24.02 | +7.91% | 10,632,100 |
| 2026-02-06 | 21.04 | 22.28 | 20.81 | 22.26 | +8.96% | 9,450,800 |
| 2026-02-05 | 21.00 | 21.54 | 20.15 | 20.43 | -6.16% | 11,440,000 |
| 2026-02-04 | 24.00 | 24.00 | 20.59 | 21.77 | -9.10% | 12,233,300 |
| 2026-02-03 | 23.98 | 23.99 | 22.91 | 23.95 | +4.81% | 9,615,400 |
| 2026-02-02 | 24.89 | 25.77 | 22.46 | 22.85 | -8.49% | 14,969,300 |
| 2026-01-30 | 25.71 | 27.25 | 24.45 | 24.97 | -5.24% | 15,490,900 |
| 2026-01-29 | 27.70 | 27.70 | 25.55 | 26.35 | -5.49% | 10,728,200 |
| 2026-01-28 | 28.05 | 28.40 | 26.81 | 27.88 | -0.68% | 12,768,900 |
| 2026-01-27 | 26.08 | 28.70 | 26.06 | 28.07 | +8.50% | 14,616,100 |
| 2026-01-26 | 26.60 | 26.70 | 25.22 | 25.87 | -3.97% | 12,606,000 |
| 2026-01-23 | 26.01 | 27.73 | 25.18 | 26.94 | +3.38% | 14,841,100 |
| 2026-01-22 | 26.75 | 26.92 | 25.14 | 26.06 | -1.21% | 14,597,000 |
| 2026-01-21 | 28.50 | 28.67 | 25.13 | 26.38 | -5.79% | 19,381,700 |
| 2026-01-20 | 27.59 | 29.72 | 27.43 | 28.00 | -2.71% | 16,343,900 |
| 2026-01-16 | 28.45 | 30.90 | 28.36 | 28.78 | +1.77% | 20,012,600 |
| 2026-01-15 | 26.81 | 29.38 | 26.26 | 28.28 | +5.80% | 21,896,600 |
| 2026-01-14 | 25.50 | 26.77 | 25.00 | 26.73 | +5.57% | 14,427,100 |
| 2026-01-13 | 26.26 | 26.59 | 25.12 | 25.32 | -0.47% | 16,603,600 |
| 2026-01-12 | 23.30 | 25.56 | 23.16 | 25.44 | +12.02% | 18,300,400 |
| 2026-01-09 | 22.60 | 23.78 | 21.81 | 22.71 | +1.20% | 13,919,100 |
| 2026-01-08 | 22.85 | 23.60 | 22.09 | 22.44 | -0.75% | 12,651,200 |
| 2026-01-07 | 21.72 | 22.86 | 21.41 | 22.61 | +3.53% | 11,350,900 |
| 2026-01-06 | 21.50 | 22.07 | 20.97 | 21.84 | +2.10% | 10,968,500 |
| 2026-01-05 | 20.70 | 21.43 | 19.49 | 21.39 | +4.80% | 13,813,100 |
| 2026-01-02 | 19.86 | 20.81 | 18.97 | 20.41 | +3.50% | 10,628,900 |
| 2025-12-31 | 19.75 | 20.30 | 19.63 | 19.72 | -0.10% | 7,908,100 |
| 2025-12-30 | 20.03 | 20.23 | 19.44 | 19.74 | -0.65% | 7,515,100 |
| 2025-12-29 | 18.86 | 20.14 | 18.76 | 19.87 | +2.63% | 9,867,900 |
| 2025-12-26 | 20.30 | 20.34 | 19.04 | 19.36 | -4.72% | 7,814,400 |
| 2025-12-24 | 20.73 | 20.93 | 20.11 | 20.32 | -1.98% | 3,825,200 |
| 2025-12-23 | 19.80 | 20.99 | 19.60 | 20.73 | +0.63% | 13,811,900 |
| 2025-12-22 | 19.78 | 20.76 | 19.61 | 20.60 | +7.40% | 16,691,800 |
| 2025-12-19 | 17.99 | 19.83 | 17.99 | 19.18 | +9.66% | 23,140,600 |
| 2025-12-18 | 17.04 | 17.95 | 17.04 | 17.49 | +6.19% | 9,282,900 |
| 2025-12-17 | 18.18 | 18.55 | 16.43 | 16.47 | -7.89% | 13,760,100 |
| 2025-12-16 | 17.65 | 18.28 | 16.93 | 17.88 | -0.94% | 14,143,700 |
| 2025-12-15 | 18.81 | 19.69 | 17.64 | 18.05 | -1.04% | 18,497,300 |
| 2025-12-12 | 18.44 | 19.10 | 17.37 | 18.24 | +4.41% | 31,327,300 |
| 2025-12-11 | 15.79 | 17.98 | 15.01 | 17.47 | +35.01% | 58,974,700 |
| 2025-12-10 | 12.80 | 13.24 | 12.58 | 12.94 | +0.78% | 17,700,100 |
| 2025-12-09 | 12.62 | 13.00 | 12.56 | 12.84 | -0.85% | 5,872,500 |
| 2025-12-08 | 13.18 | 13.23 | 12.62 | 12.95 | +1.41% | 7,012,300 |
| 2025-12-05 | 12.76 | 12.88 | 12.51 | 12.77 | -1.31% | 5,322,800 |
| 2025-12-04 | 11.95 | 13.20 | 11.93 | 12.94 | +7.74% | 9,919,200 |
| 2025-12-03 | 11.83 | 12.19 | 11.74 | 12.01 | +2.04% | 5,612,700 |
| 2025-12-02 | 11.88 | 12.26 | 11.66 | 11.77 | +0.60% | 5,645,500 |
| 2025-12-01 | 11.60 | 11.82 | 11.40 | 11.70 | -1.68% | 4,982,200 |
| 2025-11-28 | 11.91 | 12.01 | 11.72 | 11.90 | +1.54% | 2,046,800 |
| 2025-11-26 | 11.77 | 12.02 | 11.63 | 11.72 | -0.09% | 4,688,200 |
| 2025-11-25 | 11.51 | 11.87 | 11.26 | 11.73 | +1.65% | 4,527,100 |
| 2025-11-24 | 11.35 | 11.65 | 11.26 | 11.54 | +3.41% | 6,034,400 |
| 2025-11-21 | 11.24 | 11.50 | 10.52 | 11.16 | -0.62% | 11,250,900 |
| 2025-11-20 | 12.20 | 12.50 | 11.09 | 11.23 | -4.75% | 10,283,100 |
| 2025-11-19 | 11.46 | 12.48 | 11.40 | 11.79 | +2.97% | 7,431,500 |
| 2025-11-18 | 11.04 | 11.88 | 10.96 | 11.45 | +2.14% | 8,449,400 |
| 2025-11-17 | 11.18 | 11.61 | 10.88 | 11.21 | -1.67% | 7,325,500 |
| 2025-11-14 | 11.00 | 11.85 | 10.73 | 11.40 | -0.09% | 9,106,400 |
| 2025-11-13 | 12.27 | 12.41 | 11.04 | 11.41 | -8.28% | 10,883,000 |
| 2025-11-12 | 12.63 | 12.90 | 12.33 | 12.44 | -0.24% | 5,990,800 |
| 2025-11-11 | 13.20 | 13.37 | 12.28 | 12.47 | -6.87% | 8,585,200 |
| 2025-11-10 | 13.23 | 13.80 | 12.92 | 13.39 | +4.53% | 10,943,900 |
| 2025-11-07 | 12.11 | 12.82 | 11.93 | 12.81 | +2.81% | 6,879,000 |
| 2025-11-06 | 13.01 | 13.02 | 12.07 | 12.46 | -5.96% | 9,772,900 |
| 2025-11-05 | 12.84 | 13.35 | 12.53 | 13.25 | +4.33% | 6,718,000 |
| 2025-11-04 | 12.73 | 13.52 | 12.46 | 12.70 | -3.71% | 9,895,200 |
| 2025-11-03 | 13.33 | 13.38 | 12.73 | 13.19 | -1.93% | 6,522,100 |
| 2025-10-31 | 12.89 | 13.73 | 12.89 | 13.45 | +4.59% | 8,672,500 |
| 2025-10-30 | 12.74 | 13.20 | 12.53 | 12.86 | -0.31% | 6,048,100 |
| 2025-10-29 | 12.96 | 13.34 | 12.77 | 12.90 | +0.47% | 6,692,000 |
| 2025-10-28 | 13.40 | 13.47 | 12.78 | 12.84 | -3.53% | 6,461,800 |
| 2025-10-27 | 13.95 | 13.96 | 13.27 | 13.31 | -2.20% | 6,607,300 |
| 2025-10-24 | 13.30 | 13.71 | 13.14 | 13.61 | +5.10% | 7,294,100 |
| 2025-10-23 | 12.63 | 13.30 | 12.59 | 12.95 | +3.60% | 7,062,300 |
| 2025-10-22 | 12.75 | 13.05 | 11.97 | 12.50 | -3.18% | 12,319,600 |
| 2025-10-21 | 13.18 | 13.34 | 12.81 | 12.91 | -4.79% | 7,543,200 |
| 2025-10-20 | 14.02 | 14.41 | 13.50 | 13.56 | +3.43% | 9,701,400 |
| 2025-10-17 | 13.00 | 13.58 | 12.57 | 13.11 | -0.91% | 13,601,500 |
| 2025-10-16 | 15.47 | 15.56 | 13.12 | 13.23 | -12.33% | 18,607,300 |
| 2025-10-15 | 15.45 | 15.66 | 14.85 | 15.09 | +2.10% | 11,494,700 |
| 2025-10-14 | 15.00 | 15.25 | 14.54 | 14.78 | -3.08% | 13,581,000 |
| 2025-10-13 | 15.21 | 15.95 | 15.16 | 15.25 | +3.74% | 11,236,000 |
| 2025-10-10 | 15.86 | 16.05 | 14.55 | 14.70 | -6.13% | 19,306,400 |
| 2025-10-09 | 15.59 | 15.80 | 15.08 | 15.66 | +0.38% | 10,681,100 |
| 2025-10-08 | 16.55 | 16.78 | 15.26 | 15.60 | -0.51% | 15,536,400 |
| 2025-10-07 | 15.00 | 16.01 | 14.78 | 15.68 | +2.89% | 16,764,400 |
| 2025-10-06 | 15.80 | 15.89 | 15.19 | 15.24 | -0.46% | 17,077,900 |
| 2025-10-03 | 14.95 | 15.50 | 14.76 | 15.31 | +3.10% | 18,155,300 |
| 2025-10-02 | 14.36 | 15.11 | 14.08 | 14.85 | +7.84% | 21,246,700 |
| 2025-10-01 | 12.84 | 14.02 | 12.60 | 13.77 | +6.09% | 17,927,000 |
| 2025-09-30 | 12.70 | 13.06 | 12.12 | 12.98 | +1.49% | 17,939,400 |
| 2025-09-29 | 12.39 | 13.00 | 12.36 | 12.79 | +4.84% | 17,484,300 |
| 2025-09-26 | 11.86 | 12.33 | 11.76 | 12.20 | +2.01% | 10,358,800 |
| 2025-09-25 | 11.50 | 12.28 | 11.42 | 11.96 | +0.25% | 12,749,200 |
| 2025-09-24 | 12.14 | 12.23 | 11.67 | 11.93 | -1.00% | 11,956,700 |
| 2025-09-23 | 11.24 | 12.13 | 11.07 | 12.05 | +8.46% | 14,719,000 |
| 2025-09-22 | 10.86 | 11.15 | 10.72 | 11.11 | +0.00% | 10,118,800 |
| 2025-09-19 | 10.66 | 11.41 | 10.62 | 11.11 | +4.71% | 21,936,200 |
| 2025-09-18 | 10.48 | 10.71 | 10.22 | 10.61 | +3.71% | 10,558,200 |
| 2025-09-17 | 9.75 | 10.40 | 9.68 | 10.23 | +4.92% | 12,872,300 |
| 2025-09-16 | 9.86 | 9.98 | 9.66 | 9.75 | -1.12% | 7,932,100 |
| 2025-09-15 | 9.97 | 10.11 | 9.48 | 9.86 | +0.82% | 11,072,100 |
| 2025-09-12 | 9.62 | 9.79 | 9.39 | 9.78 | +1.14% | 14,954,200 |
| 2025-09-11 | 9.19 | 10.08 | 9.13 | 9.67 | +7.80% | 26,479,200 |
| 2025-09-10 | 9.20 | 9.35 | 8.60 | 8.97 | -0.55% | 32,549,800 |
| 2025-09-09 | 8.64 | 9.55 | 8.51 | 9.02 | -6.63% | 43,488,100 |
| 2025-09-08 | 7.71 | 9.71 | 7.29 | 9.66 | +47.93% | 64,238,900 |
| 2025-09-05 | 6.61 | 6.65 | 6.25 | 6.53 | +1.08% | 8,951,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Sept (+95.19%). Pire mois : Juil (-16.87%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Planet Labs PBC (PL) ?
19.99 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PL ?
Plus haut à 51.76 et plus bas à 6.25 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Planet Labs PBC ?
Historiquement, le mois le plus fort de PL a été Sept (moyenne +95.19%) et le plus faible Juil (moyenne -16.87%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.