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 |
| Jan 14, 2022 | $45.26 | $47.04 | $44.98 | $46.71 | 2 273 400 |
| Jan 13, 2022 | $46.68 | $47.49 | $45.35 | $45.44 | 2 948 600 |
| Jan 12, 2022 | $47.41 | $47.92 | $46.33 | $46.74 | 1 586 600 |
| Jan 11, 2022 | $46.07 | $47.36 | $45.72 | $47.00 | 2 001 300 |
| Jan 10, 2022 | $43.66 | $46.23 | $43.24 | $46.02 | 1 936 700 |
| Jan 07, 2022 | $44.56 | $45.93 | $43.86 | $44.25 | 1 515 200 |
| Jan 06, 2022 | $42.69 | $45.63 | $42.56 | $44.77 | 2 798 100 |
| Jan 05, 2022 | $44.51 | $45.23 | $42.55 | $42.84 | 2 509 379 |
| Jan 04, 2022 | $45.77 | $45.93 | $43.18 | $45.05 | 2 234 983 |
| Jan 03, 2022 | $45.88 | $46.10 | $44.12 | $45.65 | 1 355 789 |
| Dec 31, 2021 | $46.41 | $46.73 | $45.84 | $45.85 | 739 039 |
| Dec 30, 2021 | $45.54 | $46.93 | $45.54 | $46.40 | 2 926 543 |
| Dec 29, 2021 | $45.73 | $45.73 | $44.71 | $45.48 | 3 761 918 |
| Dec 28, 2021 | $45.49 | $46.17 | $44.82 | $45.64 | 881 330 |
| Dec 27, 2021 | $46.29 | $46.73 | $45.55 | $45.77 | 1 131 340 |
| Dec 23, 2021 | $45.53 | $46.25 | $44.74 | $46.12 | 1 443 494 |
| Dec 22, 2021 | $45.40 | $45.98 | $44.88 | $45.49 | 2 318 082 |
| Dec 21, 2021 | $44.18 | $45.73 | $44.04 | $45.49 | 1 786 961 |
| Dec 20, 2021 | $43.96 | $45.00 | $43.15 | $43.85 | 1 536 031 |
| Dec 17, 2021 | $43.42 | $45.67 | $42.07 | $44.93 | 2 947 184 |
| Dec 16, 2021 | $46.46 | $47.21 | $43.46 | $43.75 | 3 679 266 |
| Dec 15, 2021 | $46.10 | $47.92 | $45.57 | $47.51 | 2 300 109 |
| Dec 14, 2021 | $44.71 | $46.27 | $44.43 | $46.01 | 3 326 737 |
| Dec 13, 2021 | $45.87 | $46.36 | $44.15 | $45.65 | 2 156 089 |
| Dec 10, 2021 | $46.98 | $47.48 | $45.74 | $45.86 | 2 384 956 |
