NYSE:PLAN
Delisted
Anaplan Inc. Stock Price (Quote)
$63.73
+0 (+0%)
At Close: Sep 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $63.73 | Tuesday, 27th Sep 2022 PLAN stock ended at $63.73. During the day the stock fluctuated 0% from a day low at $63.73 to a day high of $63.73. |
| 90 days | $63.73 | $63.73 | |
| 52 weeks | $39.92 | $67.25 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2022 | $65.10 | $65.25 | $65.00 | $65.09 | 16 821 100 |
| Mar 28, 2022 | $64.86 | $65.18 | $64.86 | $65.06 | 16 445 600 |
| Mar 25, 2022 | $64.85 | $65.17 | $64.79 | $64.94 | 13 999 700 |
| Mar 24, 2022 | $64.64 | $64.96 | $64.63 | $64.78 | 14 547 700 |
| Mar 23, 2022 | $64.43 | $64.75 | $64.43 | $64.72 | 22 292 700 |
| Mar 22, 2022 | $64.56 | $64.72 | $64.31 | $64.35 | 48 110 482 |
| Mar 21, 2022 | $64.68 | $64.85 | $64.47 | $64.60 | 80 829 609 |
| Mar 18, 2022 | $47.82 | $51.00 | $47.10 | $50.59 | 4 014 035 |
| Mar 17, 2022 | $44.97 | $47.03 | $44.75 | $47.03 | 1 978 000 |
| Mar 16, 2022 | $43.41 | $45.74 | $42.79 | $45.09 | 2 647 300 |
| Mar 15, 2022 | $42.34 | $43.27 | $41.85 | $42.65 | 4 255 200 |
| Mar 14, 2022 | $45.93 | $46.28 | $42.83 | $42.99 | 1 987 800 |
| Mar 11, 2022 | $48.39 | $48.50 | $45.05 | $46.20 | 2 958 600 |
| Mar 10, 2022 | $47.31 | $48.12 | $46.69 | $48.08 | 3 097 500 |
| Mar 09, 2022 | $45.77 | $48.35 | $45.37 | $48.22 | 6 393 100 |
| Mar 08, 2022 | $44.34 | $46.08 | $43.90 | $44.82 | 3 986 100 |
| Mar 07, 2022 | $49.00 | $49.34 | $44.95 | $44.95 | 2 662 800 |
| Mar 04, 2022 | $48.75 | $50.08 | $48.16 | $49.09 | 4 167 500 |
| Mar 03, 2022 | $53.95 | $54.02 | $48.67 | $49.00 | 7 374 400 |
| Mar 02, 2022 | $46.02 | $47.34 | $44.25 | $46.67 | 6 004 200 |
| Mar 01, 2022 | $47.67 | $48.19 | $45.21 | $45.48 | 3 116 000 |
| Feb 28, 2022 | $48.17 | $49.39 | $46.74 | $47.37 | 4 530 500 |
| Feb 25, 2022 | $46.59 | $48.66 | $46.22 | $48.51 | 4 080 000 |
| Feb 24, 2022 | $40.44 | $47.24 | $40.20 | $46.63 | 6 857 900 |
| Feb 23, 2022 | $45.06 | $45.06 | $41.80 | $41.99 | 3 770 100 |
