Anaplan Inc (PLAN) Historical Stock Data
63.73 ↑0.00 (0.00%)
As of June 21, 2022, 3:57pm EST.
Historical Data
In the past 30 trading days, PLAN is up 0.06% a day on average. There have been 19 days where Anaplan Inc closed green and 11 days where PLAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 63.70 | 63.73 | ↑$0.03 (0.05%) | 63.66 | 63.74 | 8.25M |
| 2022-06-17 | 63.37 | 63.36 | ↓$0.01 (-0.02%) | 63.25 | 63.58 | 4.92M |
| 2022-06-16 | 63.35 | 63.34 | ↓$0.01 (-0.02%) | 63.25 | 63.38 | 1.98M |
| 2022-06-15 | 63.25 | 63.34 | ↑$0.09 (0.14%) | 63.20 | 63.44 | 2.34M |
| 2022-06-14 | 63.16 | 63.20 | ↑$0.04 (0.06%) | 63.16 | 63.27 | 2.54M |
| 2022-06-13 | 62.83 | 63.05 | ↑$0.22 (0.35%) | 62.81 | 63.22 | 3.58M |
| 2022-06-10 | 63.35 | 63.31 | ↓$0.04 (-0.06%) | 63.20 | 63.43 | 1.76M |
| 2022-06-09 | 63.30 | 63.20 | ↓$0.10 (-0.16%) | 63.19 | 63.39 | 2.09M |
| 2022-06-08 | 63.29 | 63.38 | ↑$0.09 (0.14%) | 63.22 | 63.38 | 2.85M |
| 2022-06-07 | 63.42 | 63.26 | ↓$0.16 (-0.25%) | 63.25 | 63.46 | 2.27M |
| 2022-06-06 | 63.05 | 63.32 | ↑$0.27 (0.43%) | 63.05 | 63.39 | 7.03M |
| 2022-06-03 | 65.78 | 65.80 | ↑$0.02 (0.03%) | 65.78 | 65.85 | 3.18M |
| 2022-06-02 | 65.60 | 65.78 | ↑$0.18 (0.27%) | 65.60 | 65.81 | 2.74M |
| 2022-06-01 | 65.55 | 65.60 | ↑$0.05 (0.08%) | 65.48 | 65.65 | 1.78M |
| 2022-05-31 | 65.55 | 65.60 | ↑$0.05 (0.08%) | 65.49 | 65.65 | 2.66M |
| 2022-05-27 | 65.53 | 65.70 | ↑$0.17 (0.26%) | 65.39 | 65.70 | 3.88M |
| 2022-05-26 | 65.17 | 65.54 | ↑$0.37 (0.57%) | 65.06 | 65.54 | 3.48M |
| 2022-05-25 | 64.85 | 65.08 | ↑$0.23 (0.35%) | 64.85 | 65.30 | 2.54M |
| 2022-05-24 | 64.81 | 64.94 | ↑$0.13 (0.20%) | 64.76 | 65.08 | 4.28M |
| 2022-05-23 | 64.90 | 64.91 | ↑$0.01 (0.02%) | 64.76 | 65.10 | 3.47M |
| 2022-05-20 | 64.80 | 65.01 | ↑$0.21 (0.32%) | 64.72 | 65.06 | 4.43M |
| 2022-05-19 | 64.45 | 64.68 | ↑$0.23 (0.36%) | 64.23 | 64.79 | 2.96M |
| 2022-05-18 | 64.95 | 64.50 | ↓$0.45 (-0.69%) | 64.45 | 65.05 | 3.13M |
| 2022-05-17 | 64.71 | 65.00 | ↑$0.29 (0.45%) | 64.50 | 65.12 | 3.30M |
| 2022-05-16 | 64.20 | 64.50 | ↑$0.30 (0.47%) | 64.07 | 64.73 | 4.44M |
| 2022-05-13 | 64.30 | 64.16 | ↓$0.14 (-0.22%) | 63.72 | 64.45 | 5.32M |
| 2022-05-12 | 64.35 | 64.13 | ↓$0.22 (-0.34%) | 63.49 | 64.55 | 8.78M |
| 2022-05-11 | 64.63 | 64.45 | ↓$0.18 (-0.28%) | 64.43 | 64.95 | 6.95M |
| 2022-05-10 | 65.15 | 64.79 | ↓$0.36 (-0.55%) | 64.59 | 65.23 | 5.60M |
| 2022-05-09 | 65.25 | 65.14 | ↓$0.11 (-0.17%) | 64.97 | 65.40 | 8.91M |
Create an account or log in to view more rows.
$PLAN nearing a decent swing entry point
$PLAN now I buy
$PLAN I like green candles on my birthday cake
$PLAN somebody knows something
$PLAN Move up
let's buy
$PLAN Shorts talk the talk but cant walk the walk
$PLAN love cooking these little bears on here
$PLAN every dip gets bought up.
$PLAN bull flag
breakout!
$PLAN the trend is your friend
until the end.