PLAN stock overview

Anaplan Inc

PLAN IPO: 2018-10-12
63.73 (+1.01%)
10.1B market cap
929 trading days in total
PLAN Latest trading day: 2022-06-21

NYSE
Technology
Computer Software: Prepackaged Software
Mr. Frank Calderoni
1,601 full-time employees
San Francisco, CALIFORNIA

PLAN stock Buy and Hold Potential More info

INVESTMENT at 2018-10-12 open

PLAN open price was $24.25

1,000.00

Click to edit

HOLDING TIME

928 trading days

3 years 253 days

TODAY'S WORTH

As of 2022-06-21 close price ($63.73)

2,628.04

Click to edit

ROI: +162.80% (2.63x) – ANNU: +29.90% (1.30x)

PLAN Dividends

We don't have any infomation about PLAN dividends.
It seems that PLAN have not paid any dividends in it's entire history.

PLAN Stock Splits

We don't have any infomation about PLAN stock splits.
It seems that PLAN has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PLAN Latest trading days

This table contains the list of 500 latest trading days of PLAN.
Trading dates ranges from 2020-06-29 to 2022-06-21.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		58.27	0.04	0.13	7,239,644	58.29	59.31	57.26	3.64	0.03	0.12
929	2022-06-21	63.73	0.37	0.58	8,254,684	63.70	63.74	63.66	0.13	0.05	0.00
928	2022-06-17	63.36	0.02	0.03	4,919,989	63.37	63.58	63.25	0.52	-0.02	0.54
927	2022-06-16	63.34	0.00	0.00	1,980,715	63.35	63.38	63.25	0.21	-0.02	0.05
926	2022-06-15	63.34	0.14	0.22	2,344,283	63.25	63.44	63.20	0.38	0.14	0.02
925	2022-06-14	63.20	0.15	0.24	2,535,489	63.16	63.27	63.16	0.17	0.06	0.08
924	2022-06-13	63.05	0.26	-0.41	3,585,091	62.83	63.22	62.81	0.65	0.35	0.17
923	2022-06-10	63.31	0.11	0.17	1,761,755	63.35	63.43	63.20	0.36	-0.06	-0.76
922	2022-06-09	63.20	0.18	-0.28	2,087,672	63.30	63.39	63.19	0.32	-0.16	0.24
921	2022-06-08	63.38	0.12	0.19	2,846,002	63.29	63.38	63.22	0.25	0.14	-0.13
920	2022-06-07	63.26	0.06	-0.09	2,265,762	63.42	63.46	63.25	0.33	-0.25	0.05
919	2022-06-06	63.32	2.48	-3.77	7,031,374	63.05	63.39	63.05	0.54	0.43	0.16
918	2022-06-03	65.80	0.02	0.03	3,180,760	65.78	65.85	65.78	0.11	0.03	-4.18
917	2022-06-02	65.78	0.18	0.27	2,743,488	65.60	65.81	65.60	0.32	0.27	0.00
916	2022-06-01	65.60	0.00	0.00	1,779,010	65.55	65.65	65.48	0.26	0.08	0.00
915	2022-05-31	65.60	0.10	-0.15	2,347,593	65.55	65.65	65.49	0.24	0.08	-0.08
914	2022-05-27	65.70	0.16	0.24	3,881,433	65.53	65.70	65.39	0.47	0.26	-0.23
913	2022-05-26	65.54	0.46	0.71	3,488,218	65.17	65.54	65.06	0.74	0.57	-0.02
912	2022-05-25	65.08	0.14	0.22	2,534,256	64.85	65.30	64.85	0.69	0.35	0.14
911	2022-05-24	64.94	0.03	0.05	4,280,822	64.81	65.08	64.76	0.49	0.20	-0.14
910	2022-05-23	64.91	0.10	-0.15	3,466,856	64.90	65.10	64.76	0.52	0.02	-0.15
909	2022-05-20	65.01	0.33	0.51	4,425,571	64.80	65.06	64.72	0.52	0.32	-0.17
908	2022-05-19	64.68	0.18	0.28	2,961,215	64.45	64.79	64.23	0.87	0.36	0.19
907	2022-05-18	64.50	0.50	-0.77	3,128,869	64.95	65.05	64.45	0.92	-0.69	-0.08
906	2022-05-17	65.00	0.50	0.78	4,072,286	64.71	65.12	64.50	0.96	0.45	-0.08
905	2022-05-16	64.50	0.34	0.53	4,440,933	64.20	64.73	64.07	1.03	0.47	0.33
904	2022-05-13	64.16	0.03	0.05	5,322,457	64.30	64.45	63.72	1.14	-0.22	0.06
903	2022-05-12	64.13	0.32	-0.50	8,778,788	64.35	64.55	63.49	1.65	-0.34	0.27
902	2022-05-11	64.45	0.34	-0.52	6,950,385	64.63	64.95	64.43	0.80	-0.28	-0.16
901	2022-05-10	64.79	0.35	-0.54	5,598,705	65.15	65.23	64.59	0.98	-0.55	-0.25
900	2022-05-09	65.14	0.25	-0.38	8,906,181	65.25	65.40	64.97	0.66	-0.17	0.02
899	2022-05-06	65.39	0.21	-0.32	6,197,003	65.50	65.57	65.35	0.34	-0.17	-0.21
898	2022-05-05	65.60	0.06	-0.09	4,766,588	65.56	65.65	65.49	0.24	0.06	-0.15
897	2022-05-04	65.66	0.30	0.46	7,364,204	65.45	65.86	65.42	0.67	0.32	-0.15
896	2022-05-03	65.36	0.28	0.43	5,175,148	65.25	65.44	65.24	0.31	0.17	0.14
895	2022-05-02	65.08	0.09	0.14	5,180,044	64.97	65.11	64.90	0.32	0.17	0.26
894	2022-04-29	64.99	0.06	0.09	4,590,873	65.01	65.05	64.90	0.23	-0.03	-0.03
893	2022-04-27	64.93	0.04	-0.06	6,570,682	65.09	65.16	64.93	0.35	-0.25	0.12
892	2022-04-26	64.97	0.27	-0.41	7,188,874	65.20	65.24	64.97	0.41	-0.35	0.18
891	2022-04-25	65.24	0.09	0.14	5,638,740	65.18	65.32	65.14	0.28	0.09	-0.06
890	2022-04-22	65.15	0.12	0.18	6,565,570	65.16	65.28	65.12	0.25	-0.02	0.05
889	2022-04-21	65.03	0.23	-0.35	6,329,923	65.35	65.46	65.02	0.67	-0.49	0.20
888	2022-04-20	65.26	0.03	-0.05	4,599,700	65.28	65.40	65.24	0.25	-0.03	0.14
887	2022-04-19	65.29	0.05	0.08	5,582,254	65.27	65.44	65.19	0.38	0.03	-0.02
886	2022-04-18	65.24	0.01	0.02	5,052,162	65.25	65.32	65.19	0.20	-0.02	0.05
885	2022-04-15	65.23	0.00	0.00	6,202,072	65.32	65.34	65.22	0.18	-0.14	0.03
884	2022-04-14	65.23	0.07	-0.11	6,213,947	65.32	65.34	65.23	0.17	-0.14	0.14
883	2022-04-13	65.30	0.12	0.18	6,081,230	65.25	65.39	65.22	0.26	0.08	0.03
882	2022-04-12	65.18	0.05	-0.08	6,946,373	65.27	65.36	65.18	0.28	-0.14	0.11
881	2022-04-11	65.23	0.07	0.11	6,679,892	65.17	65.34	65.15	0.29	0.09	0.06
880	2022-04-08	65.16	0.06	-0.09	4,458,452	65.17	65.25	65.10	0.23	-0.02	0.02
879	2022-04-07	65.22	0.08	0.12	8,634,800	65.19	65.35	65.13	0.34	0.05	-0.08
878	2022-04-06	65.14	0.15	-0.23	7,616,996	65.20	65.26	65.07	0.29	-0.09	0.08
877	2022-04-05	65.29	0.04	-0.06	10,709,725	65.30	65.38	65.14	0.37	-0.02	-0.14
876	2022-04-04	65.33	0.12	0.18	9,862,915	65.15	65.38	65.14	0.37	0.28	-0.05
875	2022-04-01	65.21	0.16	0.25	8,839,353	65.06	65.26	65.06	0.31	0.23	-0.09
874	2022-03-31	65.05	0.15	-0.23	9,890,359	65.15	65.17	64.97	0.31	-0.15	0.02
873	2022-03-30	65.20	0.11	0.17	10,738,997	65.06	65.21	64.94	0.42	0.22	-0.08
872	2022-03-29	65.09	0.03	0.05	16,518,394	65.10	65.25	65.00	0.38	-0.02	-0.05
871	2022-03-28	65.06	0.12	0.18	16,446,929	64.86	65.18	64.86	0.49	0.31	0.06
870	2022-03-25	64.94	0.16	0.25	13,590,198	64.85	65.17	64.79	0.59	0.14	-0.12
869	2022-03-24	64.78	0.06	0.09	14,545,471	64.64	64.96	64.63	0.51	0.22	0.11
868	2022-03-23	64.72	0.37	0.57	22,293,673	64.43	64.75	64.43	0.50	0.45	-0.12
867	2022-03-22	64.35	0.25	-0.39	48,111,427	64.56	64.72	64.31	0.64	-0.33	0.12
866	2022-03-21	64.60	14.01	27.69	80,837,282	64.68	64.85	64.47	0.59	-0.12	-0.06
865	2022-03-18	50.59	3.56	7.57	3,685,576	47.82	51.00	47.10	8.16	5.79	27.85
864	2022-03-17	47.03	1.94	4.30	1,946,884	44.97	47.03	44.75	5.07	4.58	1.68
863	2022-03-16	45.09	2.44	5.72	2,447,925	43.41	45.74	42.79	6.80	3.87	-0.27
862	2022-03-15	42.65	0.34	-0.79	4,255,219	42.34	43.27	41.96	3.09	0.73	1.78
861	2022-03-14	42.99	3.21	-6.95	1,721,121	45.93	46.28	42.83	7.51	-6.40	-1.51
860	2022-03-11	46.20	1.88	-3.91	2,728,492	48.39	48.50	45.05	7.13	-4.53	-0.58
859	2022-03-10	48.08	0.14	-0.29	3,097,439	47.31	48.12	46.69	3.02	1.63	0.64
858	2022-03-09	48.22	3.40	7.59	1,308,780	45.77	48.35	45.37	6.51	5.35	-1.89
857	2022-03-08	44.82	0.13	-0.29	3,986,138	44.34	46.08	43.90	4.92	1.08	2.12
856	2022-03-07	44.95	4.14	-8.43	2,662,849	49.00	49.32	44.95	8.92	-8.27	-1.36
855	2022-03-04	49.09	0.09	0.18	3,877,494	48.75	50.08	48.16	3.94	0.70	-0.18
854	2022-03-03	49.00	2.33	4.99	7,374,472	53.95	53.96	48.67	9.81	-9.18	-0.51
853	2022-03-02	46.67	1.19	2.62	5,515,494	46.02	47.34	44.25	6.71	1.41	15.60
852	2022-03-01	45.48	1.89	-3.99	3,066,765	47.67	48.19	45.21	6.25	-4.59	1.19
851	2022-02-28	47.37	1.14	-2.35	4,458,663	48.17	49.39	46.74	5.50	-1.66	0.63
850	2022-02-25	48.51	1.88	4.03	4,080,031	46.59	48.66	46.27	5.13	4.12	-0.70
849	2022-02-24	46.63	4.64	11.05	6,857,802	40.44	47.24	40.20	17.41	15.31	-0.09
848	2022-02-23	41.99	2.92	-6.50	3,769,735	45.06	44.84	41.80	6.75	-6.81	-3.69
847	2022-02-22	44.91	0.13	0.29	2,412,817	43.86	45.83	43.65	4.97	2.39	0.33
846	2022-02-18	44.78	1.95	-4.17	2,129,830	46.58	47.22	44.60	5.62	-3.86	-2.05
845	2022-02-17	46.73	1.63	-3.37	2,068,735	47.72	48.42	46.26	4.53	-2.07	-0.32
844	2022-02-16	48.36	0.68	1.43	2,101,158	46.81	48.79	46.40	5.11	3.31	-1.32
843	2022-02-15	47.68	1.64	3.56	3,147,494	46.78	48.15	46.28	4.00	1.92	-1.82
842	2022-02-14	46.04	0.34	-0.73	959,986	46.05	47.50	45.57	4.19	-0.02	1.61
841	2022-02-11	46.38	0.24	0.52	2,136,770	46.53	48.25	45.69	5.50	-0.32	-0.71
840	2022-02-10	46.14	1.02	-2.16	3,099,305	46.12	47.59	45.71	4.08	0.04	0.85
839	2022-02-09	47.16	0.65	1.40	1,855,067	46.93	47.82	46.27	3.30	0.49	-2.21
838	2022-02-08	46.51	0.19	0.41	1,645,580	45.76	46.65	45.44	2.64	1.64	0.90
837	2022-02-07	46.32	0.10	0.22	1,457,871	46.38	48.08	45.72	5.09	-0.13	-1.21
836	2022-02-05	46.22	0.00	0.00	2,177,404	45.21	46.53	44.50	4.49	2.23	0.35
835	2022-02-04	46.22	1.49	3.33	1,137,505	45.21	46.53	44.50	4.49	2.23	-2.19
834	2022-02-03	44.73	1.13	-2.46	1,945,973	44.80	45.58	43.99	3.55	-0.16	1.07
833	2022-02-02	45.86	1.71	-3.59	1,625,129	47.69	47.88	45.51	4.97	-3.84	-2.31
832	2022-02-01	47.57	0.71	-1.47	1,779,558	48.36	48.51	46.23	4.71	-1.63	0.25
831	2022-01-31	48.28	3.01	6.65	1,974,837	45.47	48.29	45.07	7.08	6.18	0.17
830	2022-01-28	45.27	1.52	3.47	2,285,700	44.07	45.29	42.91	5.40	2.72	0.44
829	2022-01-27	43.75	0.49	1.13	1,930,981	43.63	45.70	43.48	5.09	0.28	0.73
828	2022-01-26	43.26	0.44	1.03	3,101,625	44.13	44.61	42.43	4.94	-1.97	0.86
827	2022-01-25	42.82	2.45	-5.41	3,026,785	43.55	44.60	42.39	5.07	-1.68	3.06
826	2022-01-24	45.27	0.79	1.78	3,627,302	43.31	45.31	42.11	7.39	4.53	-3.80
825	2022-01-21	44.48	1.56	-3.39	1,909,115	45.70	46.19	44.19	4.38	-2.67	-2.63
824	2022-01-20	46.04	0.55	-1.18	2,383,627	47.35	48.93	45.93	6.34	-2.77	-0.74
823	2022-01-19	46.59	1.20	2.64	1,606,522	45.49	47.50	45.49	4.42	2.42	1.63
822	2022-01-18	45.39	1.32	-2.83	1,666,946	45.93	47.36	44.92	5.31	-1.18	0.22
821	2022-01-14	46.71	1.27	2.79	2,264,521	45.26	47.04	44.98	4.55	3.20	-1.67
820	2022-01-13	45.44	1.30	-2.78	2,945,763	46.68	47.49	45.36	4.56	-2.66	-0.40
819	2022-01-12	46.74	0.26	-0.55	1,514,182	47.41	47.92	46.33	3.35	-1.41	-0.13
818	2022-01-11	47.00	0.98	2.13	1,990,452	46.07	47.36	45.72	3.56	2.02	0.87
817	2022-01-10	46.02	1.77	4.00	1,848,528	43.66	46.23	43.24	6.85	5.41	0.11
816	2022-01-07	44.25	0.52	-1.16	1,491,089	44.56	45.93	44.02	4.29	-0.70	-1.33
815	2022-01-06	44.77	1.93	4.51	2,711,160	42.69	45.63	42.56	7.19	4.87	-0.47
814	2022-01-05	42.84	2.21	-4.91	2,498,340	44.51	45.23	42.55	6.02	-3.75	-0.35
813	2022-01-04	45.05	0.60	-1.31	2,122,196	45.77	45.93	43.18	6.01	-1.57	-1.20
812	2022-01-03	45.65	0.20	-0.44	1,340,321	45.88	46.10	44.12	4.32	-0.50	0.26
811	2021-12-31	45.85	0.55	-1.19	740,571	46.41	46.73	45.84	1.92	-1.21	0.07
810	2021-12-30	46.40	0.92	2.02	2,926,657	45.54	46.93	45.54	3.05	1.89	0.02
809	2021-12-29	45.48	0.16	-0.35	3,762,216	45.73	45.73	44.71	2.23	-0.55	0.13
808	2021-12-28	45.64	0.13	-0.28	881,349	45.49	46.15	44.82	2.92	0.33	0.20
807	2021-12-27	45.77	0.35	-0.76	1,131,346	46.29	46.73	45.55	2.55	-1.12	-0.61
806	2021-12-23	46.12	0.63	1.38	1,440,405	45.53	46.25	44.74	3.32	1.30	0.37
805	2021-12-22	45.49	0.00	0.00	902,210	45.40	45.98	44.88	2.42	0.20	0.09
804	2021-12-21	45.49	1.64	3.74	1,717,723	44.18	45.72	44.06	3.76	2.97	-0.20
803	2021-12-20	43.85	1.08	-2.40	1,481,072	43.96	45.00	43.15	4.21	-0.25	0.75
802	2021-12-17	44.93	1.18	2.70	2,727,164	43.42	45.67	42.07	8.29	3.48	-2.16
801	2021-12-16	43.75	3.76	-7.91	3,678,142	46.46	47.20	43.46	8.05	-5.83	-0.75
800	2021-12-15	47.51	1.50	3.26	2,300,182	46.10	47.92	45.57	5.10	3.06	-2.21
799	2021-12-14	46.01	0.36	0.79	3,326,770	44.71	46.27	44.43	4.12	2.91	0.20
798	2021-12-13	45.65	0.21	-0.46	2,141,312	45.87	46.36	44.15	4.82	-0.48	-2.06
797	2021-12-10	45.86	0.50	-1.08	2,367,533	46.98	47.48	45.74	3.70	-2.38	0.02
796	2021-12-09	46.36	0.87	-1.84	2,047,983	46.84	47.45	45.71	3.71	-1.02	1.34
795	2021-12-08	47.23	1.28	2.79	2,278,879	46.21	47.53	44.82	5.86	2.21	-0.83
794	2021-12-07	45.95	2.10	4.79	3,468,449	44.78	46.90	44.78	4.73	2.61	0.57
793	2021-12-06	43.85	2.37	5.71	3,807,215	40.94	44.05	40.02	9.84	7.11	2.12
792	2021-12-03	41.48	0.67	-1.59	3,578,013	41.85	41.88	39.92	4.68	-0.88	-1.30
791	2021-12-02	42.15	1.38	3.38	2,745,082	40.53	42.44	40.50	4.79	4.00	-0.71
790	2021-12-01	40.77	2.04	-4.77	3,869,763	43.12	43.50	40.75	6.38	-5.45	-0.59
789	2021-11-30	42.81	1.63	-3.67	4,437,652	44.36	45.15	42.00	7.10	-3.49	0.72
788	2021-11-29	44.44	1.32	3.06	5,380,974	43.55	44.44	41.91	5.81	2.04	-0.18
787	2021-11-26	43.12	1.10	-2.49	2,529,913	44.20	44.65	42.68	4.46	-2.44	1.00
786	2021-11-24	44.22	7.84	-15.06	19,830,773	40.33	44.85	40.13	11.70	9.65	-0.05
785	2021-11-23	52.06	1.94	-3.59	3,243,083	53.62	53.97	50.97	5.59	-2.91	-22.53
784	2021-11-22	54.00	1.85	-3.31	2,424,974	56.26	56.83	53.67	5.62	-4.02	-0.70
783	2021-11-19	55.85	2.67	-4.56	1,992,752	58.22	58.62	55.74	4.95	-4.07	0.73
782	2021-11-18	58.52	2.02	-3.34	1,878,824	60.71	60.71	58.11	4.28	-3.61	-0.51
781	2021-11-17	60.54	1.05	-1.70	1,590,763	61.53	61.91	59.98	3.14	-1.61	0.28
780	2021-11-16	61.59	2.38	4.02	1,299,003	59.30	61.69	59.09	4.38	3.86	-0.10
779	2021-11-15	59.21	2.08	-3.39	1,279,636	61.04	61.35	59.14	3.62	-3.00	0.15
778	2021-11-12	61.29	1.11	1.84	1,584,315	60.81	61.49	60.16	2.19	0.79	-0.41
777	2021-11-11	60.18	0.07	-0.12	1,363,293	60.88	61.13	59.75	2.27	-1.15	1.05
776	2021-11-10	60.25	2.47	-3.94	1,453,172	62.26	62.36	59.86	4.02	-3.23	1.05
775	2021-11-09	62.72	0.69	-1.09	677,785	63.69	64.46	62.53	3.03	-1.52	-0.73
774	2021-11-08	63.41	0.49	0.78	1,139,616	63.00	63.63	62.20	2.27	0.65	0.44
773	2021-11-05	62.92	2.23	-3.42	1,470,601	65.65	66.12	62.61	5.35	-4.16	0.13
772	2021-11-04	65.15	0.98	1.53	1,563,836	64.29	65.49	63.80	2.63	1.34	0.77
771	2021-11-03	64.17	0.13	-0.20	1,601,722	64.26	64.26	62.57	2.63	-0.14	0.19
770	2021-11-02	64.30	1.43	-2.18	2,137,692	65.80	65.80	63.07	4.15	-2.28	-0.06
769	2021-11-01	65.73	0.52	0.80	752,372	65.40	65.96	64.46	2.29	0.50	0.11
768	2021-10-29	65.21	0.38	0.59	865,602	64.34	65.53	64.00	2.38	1.35	0.29
767	2021-10-28	64.83	0.78	1.22	1,104,165	63.90	65.56	63.09	3.87	1.46	-0.76
766	2021-10-27	64.05	1.39	-2.12	1,589,692	65.44	66.15	63.92	3.41	-2.12	-0.23
765	2021-10-26	65.44	0.44	-0.67	707,659	66.57	67.05	65.15	2.85	-1.70	0.00
764	2021-10-25	65.88	0.30	-0.45	1,231,118	66.10	66.57	65.33	1.88	-0.33	1.05
763	2021-10-22	66.18	0.21	-0.32	1,089,666	66.39	67.11	65.86	1.88	-0.32	-0.12
762	2021-10-21	66.39	0.60	0.91	834,177	65.50	66.87	65.41	2.23	1.36	0.00
761	2021-10-20	65.79	0.37	-0.56	748,334	66.83	67.25	65.26	2.98	-1.56	-0.44
760	2021-10-19	66.16	1.06	1.63	887,693	65.50	66.72	65.14	2.41	1.01	1.01
759	2021-10-18	65.10	0.14	0.22	798,746	64.79	65.34	64.26	1.67	0.48	0.61
758	2021-10-15	64.96	0.60	-0.92	661,257	65.70	65.91	64.56	2.05	-1.13	-0.26
757	2021-10-14	65.56	1.89	2.97	1,333,591	64.05	65.72	64.05	2.61	2.36	0.21
756	2021-10-13	63.67	2.50	4.09	1,606,012	62.17	63.84	62.01	2.94	2.41	0.60
755	2021-10-12	61.17	1.11	1.85	737,158	60.30	61.66	59.98	2.79	1.44	1.63
754	2021-10-11	60.06	0.23	0.38	1,418,541	59.29	60.56	58.44	3.58	1.30	0.40
753	2021-10-08	59.83	0.98	-1.61	724,375	60.82	60.95	59.24	2.81	-1.63	-0.90
752	2021-10-07	60.81	1.14	1.91	941,542	60.00	61.80	59.94	3.10	1.35	0.02
751	2021-10-06	59.67	0.51	0.86	885,388	58.38	59.94	58.24	2.91	2.21	0.55
750	2021-10-05	59.16	0.35	0.60	1,297,979	59.06	60.75	59.02	2.93	0.17	-1.32
749	2021-10-04	58.81	3.17	-5.11	2,268,242	61.44	61.56	58.23	5.42	-4.28	0.43
748	2021-10-01	61.98	1.09	1.79	1,118,144	61.57	62.00	60.23	2.87	0.67	-0.87
747	2021-09-30	60.89	0.08	0.13	890,700	60.72	61.73	60.60	1.86	0.28	1.12
746	2021-09-29	60.81	0.77	-1.25	1,285,250	62.03	62.29	60.14	3.47	-1.97	-0.15
745	2021-09-28	61.58	2.91	-4.51	1,479,872	63.50	63.50	61.53	3.10	-3.02	0.73
744	2021-09-27	64.49	0.83	-1.27	1,230,910	64.44	65.02	63.20	2.82	0.08	-1.54
743	2021-09-24	65.32	0.58	-0.88	484,347	65.90	65.94	64.70	1.88	-0.88	-1.35
742	2021-09-23	65.90	0.58	0.89	921,525	65.74	66.22	64.52	2.59	0.24	0.00
741	2021-09-22	65.32	0.35	0.54	1,078,404	64.93	65.55	64.26	1.99	0.60	0.64
740	2021-09-21	64.97	0.27	0.42	927,707	65.00	65.35	64.38	1.49	-0.05	-0.06
739	2021-09-20	64.70	0.97	-1.48	1,343,588	64.37	65.23	63.72	2.35	0.51	0.46
738	2021-09-17	65.67	0.34	0.52	2,592,427	65.49	66.00	64.53	2.24	0.27	-1.98
737	2021-09-16	65.33	0.11	-0.17	968,688	65.00	65.59	64.51	1.66	0.51	0.24
736	2021-09-15	65.44	0.38	0.58	1,294,246	64.57	65.62	64.03	2.46	1.35	-0.67
735	2021-09-14	65.06	0.06	0.09	1,518,418	65.55	65.72	64.56	1.77	-0.75	-0.75
734	2021-09-13	65.00	0.62	-0.94	1,264,765	65.54	65.79	64.07	2.62	-0.82	0.85
733	2021-09-10	65.62	0.45	-0.68	1,511,826	66.30	66.83	65.08	2.64	-1.03	-0.12
732	2021-09-09	66.07	0.21	-0.32	1,154,362	66.06	67.20	65.61	2.41	0.02	0.35
731	2021-09-08	66.28	1.61	-2.37	1,611,589	67.37	68.63	66.26	3.52	-1.62	-0.33
730	2021-09-07	67.89	0.07	-0.10	1,313,129	68.22	68.29	66.88	2.07	-0.48	-0.77
729	2021-09-03	67.96	0.96	1.43	1,764,259	66.90	68.86	66.72	3.20	1.58	0.38
728	2021-09-02	67.00	0.84	1.27	2,525,570	66.00	67.90	65.30	3.94	1.52	-0.15
727	2021-09-01	66.16	6.18	10.30	10,505,722	69.28	70.25	66.11	5.98	-4.50	-0.24
726	2021-08-31	59.98	1.41	-2.30	3,390,696	60.97	61.68	59.40	3.74	-1.62	15.51
725	2021-08-30	61.39	0.71	-1.14	1,352,816	62.15	62.72	61.14	2.54	-1.22	-0.68
724	2021-08-27	62.10	2.67	4.49	2,495,486	61.05	62.75	60.90	3.03	1.72	0.08
723	2021-08-26	59.43	1.00	-1.65	1,544,908	60.50	60.95	59.32	2.69	-1.77	2.73
722	2021-08-25	60.43	0.13	-0.21	780,036	60.40	60.95	59.86	1.80	0.05	0.12
721	2021-08-24	60.56	0.02	0.03	1,453,591	60.54	61.43	60.39	1.72	0.03	-0.26
720	2021-08-23	60.54	1.90	3.24	1,572,501	58.88	60.58	58.45	3.62	2.82	0.00
719	2021-08-20	58.64	0.20	-0.34	2,074,440	58.82	59.64	58.57	1.82	-0.31	0.41
718	2021-08-19	58.84	0.54	-0.91	1,441,238	59.00	59.27	58.35	1.56	-0.27	-0.03
717	2021-08-18	59.38	0.38	0.64	1,509,464	59.00	60.00	58.70	2.20	0.64	-0.64
716	2021-08-17	59.00	0.08	0.14	1,588,497	58.73	59.50	58.57	1.58	0.46	0.00
715	2021-08-16	58.92	0.14	0.24	2,318,575	58.48	59.23	57.92	2.24	0.75	-0.32
714	2021-08-13	58.78	0.72	1.24	1,071,777	58.00	58.96	57.94	1.76	1.34	-0.51
713	2021-08-12	58.06	1.17	2.06	732,366	56.39	58.10	56.39	3.03	2.96	-0.10
712	2021-08-11	56.89	1.79	3.25	1,558,487	55.62	57.28	55.46	3.27	2.28	-0.88
711	2021-08-10	55.10	1.61	-2.84	2,101,876	56.97	57.17	53.58	6.30	-3.28	0.94
710	2021-08-09	56.71	0.64	-1.12	925,875	57.57	57.75	56.67	1.88	-1.49	0.46
709	2021-08-06	57.35	0.30	-0.52	763,811	57.50	57.90	56.91	1.72	-0.26	0.38
708	2021-08-05	57.65	0.30	0.52	1,207,030	57.65	57.90	56.62	2.22	0.00	-0.26
707	2021-08-04	57.35	0.95	1.68	584,091	56.50	57.90	56.34	2.76	1.50	0.52
706	2021-08-03	56.40	0.35	-0.62	1,459,339	58.00	58.90	56.03	4.95	-2.76	0.18
705	2021-08-02	56.75	0.45	-0.79	783,522	57.18	57.90	56.50	2.45	-0.75	2.20
704	2021-07-30	57.20	0.08	0.14	716,461	56.50	57.35	56.03	2.34	1.24	-0.03
703	2021-07-29	57.12	0.25	0.44	1,354,142	56.70	57.64	56.45	2.10	0.74	-1.09
702	2021-07-28	56.87	1.20	2.16	1,107,405	56.00	56.92	55.43	2.66	1.55	-0.30
701	2021-07-27	55.67	0.64	-1.14	823,758	56.50	56.62	54.55	3.66	-1.47	0.59
700	2021-07-26	56.31	0.49	-0.86	986,432	56.58	56.80	55.47	2.35	-0.48	0.34
699	2021-07-23	56.80	0.11	0.19	1,393,475	57.22	57.53	56.27	2.20	-0.73	-0.39
698	2021-07-22	56.69	0.75	1.34	1,079,876	55.81	56.86	55.58	2.29	1.58	0.93
697	2021-07-21	55.94	1.10	2.01	1,197,822	54.82	56.26	53.98	4.16	2.04	-0.23
696	2021-07-20	54.84	1.87	3.53	1,319,535	53.19	55.82	52.92	5.45	3.10	-0.04
695	2021-07-19	52.97	0.62	-1.16	1,911,149	52.99	53.08	51.80	2.42	-0.04	0.42
694	2021-07-16	53.59	0.97	1.84	1,306,647	52.95	53.71	52.21	2.83	1.21	-1.12
693	2021-07-15	52.62	0.82	-1.53	1,949,804	53.31	53.90	52.40	2.81	-1.29	0.63
692	2021-07-14	53.44	1.01	-1.85	1,220,365	54.89	55.57	53.31	4.12	-2.64	-0.24
691	2021-07-13	54.45	1.54	2.91	2,171,857	53.00	55.81	53.00	5.30	2.74	0.81
690	2021-07-12	52.91	1.32	-2.43	1,310,911	54.51	55.25	52.73	4.62	-2.94	0.17
689	2021-07-09	54.23	0.49	0.91	1,042,258	53.74	54.24	52.83	2.62	0.91	0.52
688	2021-07-08	53.74	0.75	-1.38	1,336,000	54.02	54.11	52.48	3.02	-0.52	0.00
687	2021-07-07	54.49	0.65	-1.18	1,475,918	55.88	55.97	54.29	3.01	-2.49	-0.86
686	2021-07-06	55.14	1.04	1.92	1,016,946	54.42	55.94	54.41	2.81	1.32	1.34
685	2021-07-02	54.10	0.96	1.81	1,323,946	53.85	54.63	53.61	1.89	0.46	0.59
684	2021-07-01	53.14	0.16	-0.30	1,642,854	53.30	54.42	52.72	3.19	-0.30	1.34
683	2021-06-30	53.30	1.93	-3.49	1,995,204	55.00	55.05	53.27	3.24	-3.09	0.00
682	2021-06-29	55.23	0.07	0.13	1,344,958	55.06	55.43	54.19	2.25	0.31	-0.42
681	2021-06-28	55.16	0.12	-0.22	1,147,502	55.98	56.21	54.80	2.52	-1.46	-0.18
680	2021-06-25	55.28	0.06	-0.11	2,214,444	55.69	55.87	54.72	2.07	-0.74	1.27
679	2021-06-24	55.34	0.55	1.00	1,277,532	55.25	56.03	54.84	2.15	0.16	0.63
678	2021-06-23	54.79	0.17	0.31	1,327,561	55.00	56.06	54.29	3.22	-0.38	0.84
677	2021-06-22	54.62	0.08	0.15	2,081,127	54.80	55.64	53.85	3.27	-0.33	0.70
676	2021-06-21	54.54	0.28	-0.51	1,868,364	54.74	55.27	53.40	3.42	-0.37	0.48
675	2021-06-18	54.82	1.18	2.20	2,737,488	53.61	54.97	53.22	3.26	2.26	-0.15
674	2021-06-17	53.64	1.59	3.05	2,022,247	51.45	54.00	51.45	4.96	4.26	-0.06
673	2021-06-16	52.05	0.24	0.46	1,866,252	51.56	52.22	50.88	2.60	0.95	-1.15
672	2021-06-15	51.81	0.86	-1.63	1,218,990	52.51	52.66	51.53	2.15	-1.33	-0.48
671	2021-06-14	52.67	0.60	-1.13	2,442,581	53.41	53.60	52.47	2.12	-1.39	-0.30
670	2021-06-11	53.27	2.28	4.47	2,953,997	51.25	53.31	50.52	5.44	3.94	0.26
669	2021-06-10	50.99	1.49	3.01	1,838,616	49.64	51.18	49.12	4.15	2.72	0.51
668	2021-06-09	49.50	0.43	0.88	2,170,431	49.56	50.35	49.03	2.66	-0.12	0.28
667	2021-06-08	49.07	0.49	-0.99	3,621,126	49.99	50.63	48.50	4.26	-1.84	1.00
666	2021-06-07	49.56	0.29	0.59	2,421,335	49.18	50.03	48.40	3.31	0.77	0.87
665	2021-06-04	49.27	0.10	-0.20	1,474,801	49.67	50.05	48.84	2.44	-0.81	-0.18
664	2021-06-03	49.37	1.83	-3.57	1,574,918	51.01	51.05	49.31	3.41	-3.22	0.61
663	2021-06-02	51.20	0.09	0.18	1,294,389	50.95	51.65	50.80	1.67	0.49	-0.37
662	2021-06-01	51.11	0.40	-0.78	1,541,346	51.75	51.88	50.30	3.05	-1.24	-0.31
661	2021-05-28	51.51	1.90	3.83	3,978,175	49.68	53.28	49.38	7.85	3.68	0.47
660	2021-05-27	49.61	7.38	-12.95	18,659,353	46.47	51.14	46.00	11.06	6.76	0.14
659	2021-05-26	56.99	0.62	-1.08	2,284,298	57.93	58.62	56.96	2.87	-1.62	-18.46
658	2021-05-25	57.61	0.09	-0.16	2,284,059	57.85	59.17	57.46	2.96	-0.41	0.56
657	2021-05-24	57.70	0.81	1.42	1,297,976	57.81	58.98	57.45	2.65	-0.19	0.26
656	2021-05-21	56.89	0.55	0.98	1,886,339	56.99	57.88	56.53	2.37	-0.18	1.62
655	2021-05-20	56.34	1.59	2.90	2,355,495	55.50	56.93	55.09	3.32	1.51	1.15
654	2021-05-19	54.75	0.83	1.54	2,173,204	52.53	54.95	52.18	5.27	4.23	1.37
653	2021-05-18	53.92	0.76	1.43	2,076,857	53.75	55.26	53.36	3.53	0.32	-2.58
652	2021-05-17	53.16	0.46	-0.86	1,349,775	53.00	53.89	52.10	3.38	0.30	1.11
651	2021-05-14	53.62	1.38	2.64	2,449,834	52.71	54.38	51.73	5.03	1.73	-1.16
650	2021-05-13	52.24	1.40	-2.61	1,795,959	54.39	55.65	51.31	7.98	-3.95	0.90
649	2021-05-12	53.64	1.94	-3.49	2,595,814	54.21	55.78	52.79	5.52	-1.05	1.40
648	2021-05-11	55.58	1.07	1.96	2,103,490	52.01	56.67	51.78	9.40	6.86	-2.46
647	2021-05-10	54.51	0.10	-0.18	1,725,717	54.08	55.24	53.25	3.68	0.80	-4.59
646	2021-05-07	54.61	0.24	0.44	2,165,393	56.19	57.49	53.54	7.03	-2.81	-0.97
645	2021-05-06	54.37	0.82	-1.49	2,902,047	54.61	54.71	52.88	3.35	-0.44	3.35
644	2021-05-05	55.19	0.66	-1.18	1,220,601	56.62	56.95	54.45	4.42	-2.53	-1.05
643	2021-05-04	55.85	1.70	-2.95	3,556,379	56.85	56.98	53.52	6.09	-1.76	1.38
642	2021-05-03	57.55	2.10	-3.52	1,676,762	59.88	59.90	57.50	4.01	-3.89	-1.22
641	2021-04-30	59.65	0.31	-0.52	1,124,980	59.02	61.00	58.65	3.98	1.07	0.39
640	2021-04-29	59.96	2.93	-4.66	2,192,897	63.42	63.43	58.93	7.10	-5.46	-1.57
639	2021-04-28	62.89	0.19	-0.30	2,102,058	62.31	63.28	62.31	1.56	0.93	0.84
638	2021-04-27	63.08	1.17	-1.82	1,133,964	63.70	64.32	62.99	2.09	-0.97	-1.22
637	2021-04-26	64.25	2.24	3.61	1,677,000	62.08	64.50	61.91	4.17	3.50	-0.86
636	2021-04-23	62.01	2.66	4.48	1,440,104	60.57	62.16	60.41	2.89	2.38	0.11
635	2021-04-22	59.35	1.47	2.54	2,211,574	58.25	60.81	57.97	4.88	1.89	2.06
634	2021-04-21	57.88	0.21	0.36	1,414,649	57.62	58.28	56.94	2.33	0.45	0.64
633	2021-04-20	57.67	0.69	-1.18	2,004,336	58.33	59.30	56.91	4.10	-1.13	-0.09
632	2021-04-19	58.36	2.15	-3.55	2,797,515	59.92	60.91	57.94	4.96	-2.60	-0.05
631	2021-04-16	60.51	1.93	-3.09	1,615,683	61.93	62.16	60.08	3.36	-2.29	-0.98
630	2021-04-15	62.44	0.34	0.55	2,230,879	63.00	64.08	61.71	3.76	-0.89	-0.82
629	2021-04-14	62.10	0.98	-1.55	3,294,263	63.39	64.44	61.70	4.32	-2.04	1.45
628	2021-04-13	63.08	2.63	4.35	5,438,601	60.82	63.91	60.78	5.15	3.72	0.49
627	2021-04-12	60.45	1.30	2.20	2,862,776	58.59	61.11	58.67	4.16	3.17	0.61
626	2021-04-09	59.15	1.25	2.16	2,610,525	57.45	59.26	56.66	4.53	2.96	-0.95
625	2021-04-08	57.90	1.93	3.45	2,388,823	57.07	58.08	57.03	1.84	1.45	-0.78
624	2021-04-07	55.97	0.63	-1.11	1,101,929	56.23	56.74	55.23	2.69	-0.46	1.97
623	2021-04-06	56.60	1.26	2.28	3,201,147	55.27	57.77	54.74	5.48	2.41	-0.65
622	2021-04-05	55.34	0.42	0.76	2,938,989	55.43	56.22	54.15	3.73	-0.16	-0.13
621	2021-04-01	54.92	1.07	1.99	1,065,940,416	55.23	56.73	54.66	3.75	-0.56	0.93
620	2021-03-31	53.85	3.24	6.40	1,078,942,752	51.57	54.27	51.00	6.34	4.42	2.56
619	2021-03-30	50.61	0.45	-0.88	3,533,832	50.61	51.60	50.05	3.06	0.00	1.90
618	2021-03-29	51.06	1.38	-2.63	4,500,308	52.10	52.80	49.95	5.47	-2.00	-0.88
617	2021-03-26	52.44	0.28	0.54	2,308,834	52.22	53.21	50.54	5.11	0.42	-0.65
616	2021-03-25	52.16	0.29	-0.55	3,637,647	51.16	52.68	50.52	4.22	1.95	0.12
615	2021-03-24	52.45	2.63	-4.77	6,003,498	54.49	54.71	52.25	4.51	-3.74	-2.46
614	2021-03-23	55.08	0.74	1.36	663,878	54.67	55.62	54.40	2.23	0.75	-1.07
613	2021-03-22	54.34	1.12	2.10	2,442,041	54.01	55.38	53.72	3.07	0.61	0.61
612	2021-03-19	53.22	0.04	0.08	3,286,975	53.61	54.26	51.93	4.35	-0.73	1.48
611	2021-03-18	53.18	3.71	-6.52	2,563,136	55.74	55.92	52.96	5.31	-4.59	0.81
610	2021-03-17	56.89	1.38	-2.37	4,214,765	57.51	57.95	54.88	5.34	-1.08	-2.02
609	2021-03-16	58.27	1.18	-1.98	1,073,485	60.00	60.75	57.76	4.98	-2.88	-1.30
608	2021-03-15	59.45	0.16	0.27	1,473,519	58.82	59.81	58.04	3.01	1.07	0.93
607	2021-03-12	59.29	0.94	-1.56	1,759,160	58.47	59.82	56.91	4.98	1.40	-0.79
606	2021-03-11	60.23	3.39	5.96	3,657,066	55.45	60.53	55.45	9.16	8.62	-2.92
605	2021-03-10	56.84	0.50	-0.87	2,036,578	58.06	59.74	56.08	6.30	-2.10	-2.45
604	2021-03-09	57.34	2.98	5.48	3,629,927	57.77	60.27	57.25	5.23	-0.74	1.26
603	2021-03-08	54.36	3.08	-5.36	3,580,721	57.32	59.25	53.71	9.67	-5.16	6.27
602	2021-03-05	57.44	1.16	-1.98	5,093,547	58.93	59.21	53.55	9.60	-2.53	-0.21
601	2021-03-04	58.60	3.34	-5.39	3,330,927	61.75	63.40	57.19	10.06	-5.10	0.56
600	2021-03-03	61.94	2.91	-4.49	2,478,909	64.12	64.47	61.24	5.04	-3.40	-0.31
599	2021-03-02	64.85	1.04	-1.58	1,242,080	66.53	66.53	64.55	2.98	-2.53	-1.13
598	2021-03-01	65.89	0.90	1.38	1,896,069	66.00	66.94	65.15	2.71	-0.17	0.97
597	2021-02-26	64.99	2.26	-3.36	3,436,127	67.26	68.09	64.67	5.08	-3.37	1.55
596	2021-02-25	67.25	12.20	-15.36	7,656,964	66.46	75.00	65.75	13.92	1.19	0.01
595	2021-02-24	79.45	1.91	2.46	1,868,668	78.39	80.90	75.74	6.58	1.35	-16.35
594	2021-02-23	77.54	2.57	-3.21	2,711,462	77.55	79.11	75.03	5.26	-0.01	1.10
593	2021-02-22	80.11	3.88	-4.62	1,419,647	82.54	82.98	79.48	4.24	-2.94	-3.20
592	2021-02-19	83.99	1.00	1.20	631,696	84.14	84.67	83.00	1.98	-0.18	-1.73
591	2021-02-18	82.99	0.48	-0.58	735,456	81.78	84.00	81.29	3.31	1.48	1.39
590	2021-02-17	83.47	0.25	-0.30	1,450,023	82.94	83.60	81.09	3.03	0.64	-2.02
589	2021-02-16	83.72	1.46	1.77	1,993,626	85.59	86.17	82.10	4.76	-2.18	-0.93
588	2021-02-12	82.26	1.62	2.01	1,049,835	80.03	82.47	79.02	4.31	2.79	4.05
587	2021-02-11	80.64	0.12	-0.15	540,947	81.65	82.23	79.26	3.64	-1.24	-0.76
586	2021-02-10	80.76	0.94	1.18	857,577	80.33	82.00	79.36	3.29	0.54	1.10
585	2021-02-09	79.82	3.17	-3.82	1,625,188	82.81	82.81	79.36	4.17	-3.61	0.64
584	2021-02-08	82.99	2.54	3.16	1,452,957	81.15	83.11	80.58	3.12	2.27	-0.22
583	2021-02-05	80.45	3.74	4.88	1,768,827	77.76	80.52	76.88	4.68	3.46	0.87
582	2021-02-04	76.71	1.63	2.17	919,261	76.00	77.25	75.01	2.95	0.93	1.37
581	2021-02-03	75.08	0.27	0.36	1,484,899	74.81	76.79	74.13	3.56	0.36	1.23
580	2021-02-02	74.81	3.73	5.25	1,422,501	71.75	75.23	71.75	4.85	4.26	0.00
579	2021-02-01	71.08	4.38	6.57	1,568,451	67.66	71.30	67.60	5.47	5.05	0.94
578	2021-01-29	66.70	1.50	-2.20	2,496,463	67.60	68.32	65.86	3.64	-1.33	1.44
577	2021-01-28	68.20	6.99	11.42	3,713,394	62.46	69.50	62.00	12.01	9.19	-0.88
576	2021-01-27	61.21	5.32	-8.00	4,090,622	65.80	65.80	61.05	7.22	-6.98	2.04
575	2021-01-26	66.53	2.52	-3.65	1,571,677	68.89	69.40	66.48	4.24	-3.43	-1.10
574	2021-01-25	69.05	2.50	-3.49	1,712,964	73.00	72.89	67.90	6.84	-5.41	-0.23
573	2021-01-22	71.55	0.11	0.15	768,200	71.63	71.94	70.26	2.35	-0.11	2.03
572	2021-01-21	71.44	0.92	-1.27	1,219,800	71.71	72.67	71.26	1.97	-0.38	0.27
571	2021-01-20	72.36	0.01	0.01	995,300	73.00	73.04	71.94	1.51	-0.88	-0.90
570	2021-01-19	72.35	1.45	2.05	847,200	71.60	72.82	70.79	2.84	1.05	0.90
569	2021-01-15	70.90	0.28	0.40	2,440,600	71.49	72.71	70.63	2.91	-0.83	0.99
568	2021-01-14	70.62	0.58	-0.81	1,712,000	71.40	72.93	70.47	3.45	-1.09	1.23
567	2021-01-13	71.20	0.13	-0.18	855,300	71.56	72.47	70.66	2.53	-0.50	0.28
566	2021-01-12	71.33	1.08	-1.49	1,687,300	71.77	72.25	69.97	3.18	-0.61	0.32
565	2021-01-11	72.41	0.95	1.33	2,009,200	75.00	75.00	71.27	4.97	-3.45	-0.88
564	2021-01-08	71.46	1.27	1.81	2,003,300	70.96	72.61	70.39	3.13	0.70	4.95
563	2021-01-07	70.19	2.01	2.95	2,114,800	68.88	70.68	68.16	3.66	1.90	1.10
562	2021-01-06	68.18	2.71	-3.82	1,819,600	69.32	70.25	67.89	3.40	-1.64	1.03
561	2021-01-05	70.89	1.05	1.50	1,700,700	70.57	71.88	69.75	3.02	0.45	-2.21
560	2021-01-04	69.84	2.01	-2.80	2,232,600	71.96	72.00	67.93	5.66	-2.95	1.05
559	2020-12-31	71.85	0.17	-0.24	1,516,700	71.41	72.60	71.28	1.85	0.62	0.15
558	2020-12-30	72.02	1.29	-1.76	1,911,100	74.01	74.11	71.40	3.66	-2.69	-0.85
557	2020-12-29	73.31	0.89	1.23	2,600,200	73.07	74.57	72.36	3.02	0.33	0.95
556	2020-12-28	72.42	0.30	-0.41	3,544,900	75.00	76.37	72.25	5.49	-3.44	0.90
555	2020-12-24	72.72	0.51	-0.70	515,400	73.09	74.43	72.47	2.68	-0.51	3.14
554	2020-12-23	73.23	0.43	-0.58	1,570,300	73.37	74.67	72.31	3.22	-0.19	-0.19
553	2020-12-22	73.66	2.36	3.31	2,516,800	70.28	73.94	70.25	5.25	4.81	-0.39
552	2020-12-21	71.30	0.81	1.15	1,452,100	69.78	71.67	68.80	4.11	2.18	-1.43
551	2020-12-18	70.49	0.62	-0.87	3,112,700	71.10	71.24	69.53	2.41	-0.86	-1.01
550	2020-12-17	71.11	1.22	1.75	1,544,000	70.50	71.50	70.20	1.84	0.87	-0.01
549	2020-12-16	69.89	0.17	0.24	1,078,400	70.00	70.47	68.53	2.77	-0.16	0.87
548	2020-12-15	69.72	0.43	-0.61	748,600	70.45	71.57	69.23	3.32	-1.04	0.40
547	2020-12-14	70.15	0.01	-0.01	2,104,000	70.28	71.71	69.65	2.93	-0.18	0.43
546	2020-12-11	70.16	0.92	-1.29	1,847,900	67.74	70.56	66.57	5.89	3.57	0.17
545	2020-12-10	71.08	0.91	1.30	732,000	69.57	71.99	69.26	3.92	2.17	-4.70
544	2020-12-09	70.17	2.04	-2.83	1,806,000	72.19	73.05	69.08	5.50	-2.80	-0.86
543	2020-12-08	72.21	1.04	1.46	982,300	71.00	72.73	70.98	2.46	1.70	-0.03
542	2020-12-07	71.17	0.50	0.71	669,700	70.51	71.82	70.51	1.86	0.94	-0.24
541	2020-12-04	70.67	0.11	-0.16	980,600	71.63	71.63	69.77	2.60	-1.34	-0.23
540	2020-12-03	70.78	1.28	1.84	1,656,300	69.77	72.64	69.60	4.36	1.45	1.20
539	2020-12-02	69.50	0.76	1.11	2,082,000	67.80	69.78	66.72	4.51	2.51	0.39
538	2020-12-01	68.74	1.25	-1.79	1,866,400	69.91	70.02	67.15	4.11	-1.67	-1.37
537	2020-11-30	69.99	1.18	1.71	2,411,600	69.60	70.34	67.35	4.30	0.56	-0.11
536	2020-11-27	68.81	1.51	-2.15	1,331,600	70.66	71.53	68.16	4.77	-2.62	1.15
535	2020-11-25	70.32	3.10	4.61	3,824,800	69.26	70.47	68.50	2.84	1.53	0.48
534	2020-11-24	67.22	4.97	7.98	6,627,000	69.00	69.50	64.35	7.46	-2.58	3.03
533	2020-11-23	62.25	0.11	0.18	4,686,500	61.65	62.67	60.89	2.89	0.97	10.84
532	2020-11-20	62.14	3.61	-5.49	4,186,300	65.55	65.76	62.08	5.61	-5.20	-0.79
531	2020-11-19	65.75	0.50	-0.75	4,001,700	65.16	67.06	63.81	4.99	0.91	-0.30
530	2020-11-18	66.25	0.74	1.13	3,242,700	65.76	67.86	64.60	4.96	0.75	-1.65
529	2020-11-17	65.51	1.92	3.02	3,493,000	63.99	65.68	63.14	3.97	2.38	0.38
528	2020-11-16	63.59	0.82	1.31	1,796,700	62.46	63.67	61.28	3.83	1.81	0.63
527	2020-11-13	62.77	0.67	1.08	1,952,900	62.85	64.05	61.92	3.39	-0.13	-0.49
526	2020-11-12	62.10	0.63	1.02	1,607,300	62.64	64.17	61.98	3.50	-0.86	1.21
525	2020-11-11	61.47	1.99	3.35	2,612,700	60.41	62.97	58.94	6.67	1.75	1.90
524	2020-11-10	59.48	1.94	-3.16	1,973,100	61.87	62.45	58.92	5.71	-3.86	1.56
523	2020-11-09	61.42	1.10	-1.76	1,749,000	62.23	64.46	61.41	4.90	-1.30	0.73
522	2020-11-06	62.52	1.01	1.64	1,148,500	61.13	63.01	60.15	4.68	2.27	-0.46
521	2020-11-05	61.51	1.97	3.31	2,215,700	60.56	62.45	60.01	4.03	1.57	-0.62
520	2020-11-04	59.54	4.66	8.49	1,922,900	57.28	60.30	56.97	5.81	3.95	1.71
519	2020-11-03	54.88	0.41	0.75	911,400	54.97	56.23	54.69	2.80	-0.16	4.37
518	2020-11-02	54.47	0.88	-1.59	1,069,000	55.93	57.06	53.83	5.78	-2.61	0.92
517	2020-10-30	55.35	1.36	-2.40	1,247,800	56.23	56.54	54.39	3.82	-1.57	1.05
516	2020-10-29	56.71	0.78	1.39	1,791,300	56.24	57.50	55.24	4.02	0.84	-0.85
515	2020-10-28	55.93	1.76	-3.05	1,097,500	56.80	57.27	55.78	2.62	-1.53	0.55
514	2020-10-27	57.69	0.15	0.26	1,763,500	58.08	59.06	57.23	3.15	-0.67	-1.54
513	2020-10-26	57.54	2.95	-4.88	1,732,400	59.89	60.25	56.17	6.81	-3.92	0.94
512	2020-10-23	60.49	2.00	3.42	2,675,400	58.88	60.71	58.08	4.47	2.73	-0.99
511	2020-10-22	58.49	0.60	-1.02	1,144,300	59.36	59.80	58.27	2.58	-1.47	0.67
510	2020-10-21	59.09	1.37	-2.27	899,300	59.94	60.39	58.45	3.24	-1.42	0.46
509	2020-10-20	60.46	1.10	-1.79	1,412,400	61.86	62.53	60.07	3.98	-2.26	-0.86
508	2020-10-19	61.56	0.86	-1.38	2,583,400	62.62	65.15	61.47	5.88	-1.69	0.49
507	2020-10-16	62.42	0.64	1.04	1,359,400	62.48	62.75	61.24	2.42	-0.10	0.32
506	2020-10-15	61.78	0.29	0.47	1,515,900	60.14	62.17	59.24	4.87	2.73	1.13
505	2020-10-14	61.49	0.96	-1.54	1,120,000	63.19	63.27	61.02	3.56	-2.69	-2.20
504	2020-10-13	62.45	0.34	-0.54	1,360,300	63.41	64.36	62.41	3.08	-1.51	1.18
503	2020-10-12	62.79	0.08	0.13	1,394,700	64.00	64.00	61.79	3.45	-1.89	0.99
502	2020-10-09	62.71	0.46	0.74	707,900	62.82	64.00	62.57	2.28	-0.18	2.06
501	2020-10-08	62.25	0.19	0.31	1,025,600	63.04	63.14	62.09	1.67	-1.25	0.92
500	2020-10-07	62.06	0.24	0.39	1,767,400	62.40	63.34	62.06	2.05	-0.54	1.58
499	2020-10-06	61.82	0.75	-1.20	1,459,900	62.08	63.29	61.56	2.79	-0.42	0.94
498	2020-10-05	62.57	0.66	-1.04	1,961,300	63.52	64.48	62.50	3.12	-1.50	-0.78
497	2020-10-02	63.23	0.74	-1.16	1,709,200	62.67	65.18	62.25	4.68	0.89	0.46
496	2020-10-01	63.97	1.39	2.22	4,952,800	64.05	66.10	63.26	4.43	-0.12	-2.03
495	2020-09-30	62.58	0.84	1.36	2,330,600	61.79	62.82	60.95	3.03	1.28	2.35
494	2020-09-29	61.74	1.06	-1.69	2,165,600	62.80	63.30	61.54	2.80	-1.69	0.08
493	2020-09-28	62.80	1.14	1.85	2,245,200	62.60	64.31	61.92	3.82	0.32	0.00
492	2020-09-25	61.66	2.55	4.31	2,641,500	59.86	62.07	59.22	4.76	3.01	1.52
491	2020-09-24	59.11	0.73	-1.22	2,023,300	58.47	60.09	58.02	3.54	1.09	1.27
490	2020-09-23	59.84	0.55	-0.91	2,597,700	60.09	62.74	59.73	5.01	-0.42	-2.29
489	2020-09-22	60.39	1.21	2.04	1,767,500	59.66	60.43	58.31	3.55	1.22	-0.50
488	2020-09-21	59.18	1.11	1.91	1,392,500	57.14	59.22	56.41	4.92	3.57	0.81
487	2020-09-18	58.07	0.39	0.68	3,101,200	58.04	58.38	56.68	2.93	0.05	-1.60
486	2020-09-17	57.68	0.32	-0.55	1,744,600	56.85	58.04	56.29	3.08	1.46	0.62
485	2020-09-16	58.00	0.51	-0.87	1,267,000	59.00	59.78	57.90	3.19	-1.69	-1.98
484	2020-09-15	58.51	0.85	1.47	1,035,400	58.55	59.66	57.97	2.89	-0.07	0.84
483	2020-09-14	57.66	1.01	1.78	1,827,800	57.86	58.74	57.04	2.94	-0.35	1.54
482	2020-09-11	56.65	0.87	-1.51	4,545,900	55.50	58.13	55.16	5.35	2.07	2.14
481	2020-09-10	57.52	0.58	-1.00	1,204,600	58.93	59.92	57.12	4.75	-2.39	-3.51
480	2020-09-09	58.10	1.32	2.32	1,263,400	57.89	58.74	56.49	3.89	0.36	1.43
479	2020-09-08	56.78	1.54	-2.64	1,890,300	55.50	58.35	55.10	5.86	2.31	1.95
478	2020-09-04	58.32	0.37	-0.63	2,142,400	58.42	59.21	55.36	6.59	-0.17	-4.84
477	2020-09-03	58.69	2.62	-4.27	2,283,100	60.37	60.89	57.91	4.94	-2.78	-0.46
476	2020-09-02	61.31	1.18	-1.89	2,251,400	62.98	63.43	60.33	4.92	-2.65	-1.53
475	2020-09-01	62.49	1.24	2.02	2,981,600	61.68	63.49	61.39	3.40	1.31	0.78
474	2020-08-31	61.25	0.39	-0.63	2,079,200	61.64	62.32	61.21	1.80	-0.63	0.70
473	2020-08-28	61.64	0.25	-0.40	2,821,900	62.00	63.05	61.40	2.66	-0.58	0.00
472	2020-08-27	61.89	3.74	6.43	7,670,200	57.88	62.66	56.45	10.73	6.93	0.18
471	2020-08-26	58.15	10.33	21.60	15,716,300	58.70	62.38	57.50	8.31	-0.94	-0.46
470	2020-08-25	47.82	0.31	0.65	3,847,900	47.26	48.01	46.80	2.56	1.18	22.75
469	2020-08-24	47.51	1.40	-2.86	2,275,800	49.43	49.65	47.11	5.14	-3.88	-0.53
468	2020-08-21	48.91	0.82	1.71	2,996,000	46.30	49.29	46.00	7.11	5.64	1.06
467	2020-08-20	48.09	0.46	0.97	2,631,000	47.15	48.29	47.01	2.71	1.99	-3.72
466	2020-08-19	47.63	0.55	-1.14	1,768,400	48.17	48.45	46.75	3.53	-1.12	-1.01
465	2020-08-18	48.18	1.45	3.10	1,713,300	47.01	48.50	46.95	3.30	2.49	-0.02
464	2020-08-17	46.73	0.27	0.58	3,072,300	46.45	47.22	46.26	2.07	0.60	0.60
463	2020-08-14	46.46	0.35	-0.75	2,668,200	46.83	47.00	45.97	2.20	-0.79	-0.02
462	2020-08-13	46.81	2.04	4.56	2,324,400	45.02	47.35	44.70	5.89	3.98	0.04
461	2020-08-12	44.77	0.13	0.29	2,459,600	44.64	45.48	43.41	4.64	0.29	0.56
460	2020-08-11	44.64	2.25	5.31	5,251,200	42.17	45.20	41.92	7.78	5.86	0.00
459	2020-08-10	42.39	1.25	-2.86	2,918,700	43.70	43.79	41.51	5.22	-3.00	-0.52
458	2020-08-07	43.64	1.42	-3.15	2,002,000	44.98	44.98	42.35	5.85	-2.98	0.14
457	2020-08-06	45.06	0.32	-0.71	961,000	45.37	45.80	44.62	2.60	-0.68	-0.18
456	2020-08-05	45.38	0.49	1.09	1,529,400	44.87	45.74	44.62	2.50	1.14	-0.02
455	2020-08-04	44.89	0.10	-0.22	1,283,900	44.91	45.15	44.06	2.43	-0.04	-0.04
454	2020-08-03	44.99	0.42	-0.92	2,101,300	45.68	45.76	44.12	3.59	-1.51	-0.18
453	2020-07-31	45.41	0.03	0.07	2,304,900	45.04	45.88	44.20	3.73	0.82	0.59
452	2020-07-30	45.38	0.73	-1.58	1,139,500	45.04	45.64	43.97	3.71	0.75	-0.75
451	2020-07-29	46.11	1.70	3.83	2,535,100	44.74	46.16	44.74	3.17	3.06	-2.32
450	2020-07-28	44.41	0.37	-0.83	2,187,400	44.66	44.81	44.03	1.75	-0.56	0.74
449	2020-07-27	44.78	0.80	1.82	3,211,200	44.30	45.05	43.24	4.09	1.08	-0.27
448	2020-07-24	43.98	0.45	-1.01	2,460,700	43.72	44.14	42.06	4.76	0.59	0.73
447	2020-07-23	44.43	1.30	-2.84	1,729,000	45.93	46.50	43.99	5.46	-3.27	-1.60
446	2020-07-22	45.73	0.39	0.86	2,054,200	45.43	45.89	44.83	2.33	0.66	0.44
445	2020-07-21	45.34	0.50	-1.09	1,622,500	45.87	45.90	44.88	2.22	-1.16	0.20
444	2020-07-20	45.84	1.44	3.24	2,485,000	44.77	45.90	44.77	2.52	2.39	0.07
443	2020-07-17	44.40	0.02	0.05	3,906,900	44.80	45.17	43.60	3.50	-0.89	0.83
442	2020-07-16	44.38	1.23	-2.70	3,001,400	44.91	45.22	43.50	3.83	-1.18	0.95
441	2020-07-15	45.61	0.73	-1.58	1,524,400	46.55	46.73	45.49	2.66	-2.02	-1.53
440	2020-07-14	46.34	0.64	-1.36	3,030,700	46.40	47.10	44.56	5.47	-0.13	0.45
439	2020-07-13	46.98	2.02	-4.12	2,242,400	49.50	49.93	46.71	6.51	-5.09	-1.23
438	2020-07-10	49.00	2.18	-4.26	1,987,800	50.99	50.99	48.85	4.20	-3.90	1.02
437	2020-07-09	51.18	0.15	-0.29	1,782,600	51.50	51.58	49.12	4.78	-0.62	-0.37
436	2020-07-08	51.33	1.90	3.84	2,615,800	49.76	51.40	49.55	3.72	3.16	0.33
435	2020-07-07	49.43	0.01	-0.02	1,959,100	49.72	50.73	49.10	3.28	-0.58	0.67
434	2020-07-06	49.44	1.43	2.98	4,325,400	49.09	50.31	48.41	3.87	0.71	0.57
433	2020-07-02	48.01	1.00	2.13	2,206,100	47.91	48.55	47.45	2.30	0.21	2.25
432	2020-07-01	47.01	1.70	3.75	1,764,600	45.33	47.14	45.16	4.37	3.71	1.91
431	2020-06-30	45.31	0.52	1.16	1,348,600	44.80	45.75	44.27	3.30	1.14	0.04
430	2020-06-29	44.79	0.84	1.91	2,137,900	43.90	44.97	42.42	5.81	2.03	0.02

PLAN Investment Calculator

This calculator shows the potential of PLAN stock.
Just pick a start date, end date and click Calculate.

Ticker:

PLAN

Date start:

2018-10-12 open

Date end:

2022-06-21 close

Duration:

3 years 253 days

Trading days:

928

There are no history of "PLAN" dividends

BUY

Your initial investment on 2018-10-12 open

1,000.00

Shares bought: 41.24

Stock price: 24.25

SELL

Value on 2022-06-21 close

2,628.04

NET: +1,628.04

ROI: +162.80% (2.63x)

Annualised: +29.90% (1.30x)

Stock price: 63.73

Duration: 3 years 253 days

Trading days: 928

HIGHEST VALUE

Value on 2021-02-16

3,553.40

NET: +2,553.40

ROI: +255.34% (3.55x)

Annualised: +71.49% (1.71x)

Stock price: 86.17

Duration: 2 years 128 days

Trading days: 588

LOWEST VALUE

Value on 2018-10-30

840.00

NET: -160.00

Max drawdown: -16.00% (0.84x)

Annualised: -97.09% (0.03x)

Stock price: 20.37

Duration: 18 days

Trading days: 12

PLAN Monthly statistics

This section shows monthly performance of PLAN stock.
There are 45 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 June	14	65.85 2022-06-03	62.81 2022-06-13	65.55 2022-06-01	63.73 2022-06-21	-2.78	0.46	-4.18
2022 May	21	65.86 2022-05-04	63.49 2022-05-12	64.97 2022-05-02	65.60 2022-05-31	0.97	1.37	-2.28
2022 April	20	65.46 2022-04-21	64.90 2022-04-29	65.06 2022-04-01	64.99 2022-04-29	-0.11	0.61	-0.25
2022 March	23	65.25 2022-03-29	41.96 2022-03-15	47.67 2022-03-01	65.05 2022-03-31	36.46	36.88	-11.98
2022 February	20	49.39 2022-02-28	40.20 2022-02-24	48.36 2022-02-01	47.37 2022-02-28	-2.05	2.13	-16.87
2022 January	20	48.93 2022-01-20	42.11 2022-01-24	45.88 2022-01-03	48.28 2022-01-31	5.23	6.65	-8.22
2021 December	22	47.92 2021-12-15	39.92 2021-12-03	43.12 2021-12-01	45.85 2021-12-31	6.33	11.13	-7.42
2021 November	21	66.12 2021-11-05	40.13 2021-11-24	65.40 2021-11-01	42.81 2021-11-30	-34.54	1.10	-38.64
2021 October	21	67.25 2021-10-20	58.23 2021-10-04	61.57 2021-10-01	65.21 2021-10-29	5.91	9.23	-5.42
2021 September	21	70.25 2021-09-01	60.14 2021-09-29	69.28 2021-09-01	60.89 2021-09-30	-12.11	1.40	-13.19
2021 August	22	62.75 2021-08-27	53.58 2021-08-10	57.18 2021-08-02	59.98 2021-08-31	4.90	9.74	-6.30
2021 July	21	57.64 2021-07-29	51.80 2021-07-19	53.30 2021-07-01	57.20 2021-07-30	7.32	8.14	-2.81
2021 June	22	56.21 2021-06-28	48.40 2021-06-07	51.75 2021-06-01	53.30 2021-06-30	3.00	8.62	-6.47
2021 May	20	59.90 2021-05-03	46.00 2021-05-27	59.88 2021-05-03	51.51 2021-05-28	-13.98	0.03	-23.18
2021 April	21	64.50 2021-04-26	54.15 2021-04-05	55.23 2021-04-01	59.65 2021-04-30	8.00	16.78	-1.96
2021 March	23	66.94 2021-03-01	49.95 2021-03-29	66.00 2021-03-01	53.85 2021-03-31	-18.41	1.42	-24.32
2021 February	19	86.17 2021-02-16	64.67 2021-02-26	67.66 2021-02-01	64.99 2021-02-26	-3.95	27.36	-4.42
2021 January	19	75.00 2021-01-11	61.05 2021-01-27	71.96 2021-01-04	66.70 2021-01-29	-7.31	4.22	-15.16
2020 December	22	76.37 2020-12-28	66.57 2020-12-11	69.91 2020-12-01	71.85 2020-12-31	2.77	9.24	-4.78
2020 November	20	71.53 2020-11-27	53.83 2020-11-02	55.93 2020-11-02	69.99 2020-11-30	25.14	27.89	-3.75
2020 October	22	66.10 2020-10-01	54.39 2020-10-30	64.05 2020-10-01	55.35 2020-10-30	-13.58	3.20	-15.08
2020 September	21	64.31 2020-09-28	55.10 2020-09-08	61.68 2020-09-01	62.58 2020-09-30	1.46	4.26	-10.67
2020 August	21	63.05 2020-08-28	41.51 2020-08-10	45.68 2020-08-03	61.25 2020-08-31	34.08	38.03	-9.13
2020 July	22	51.58 2020-07-09	42.06 2020-07-24	45.33 2020-07-01	45.41 2020-07-31	0.18	13.79	-7.21
2020 June	22	48.67 2020-06-23	42.42 2020-06-29	45.57 2020-06-01	45.31 2020-06-30	-0.57	6.80	-6.91
2020 May	20	51.10 2020-05-22	36.49 2020-05-04	39.63 2020-05-01	45.92 2020-05-29	15.87	28.94	-7.92
2020 April	21	42.69 2020-04-30	26.04 2020-04-02	29.21 2020-04-01	40.86 2020-04-30	39.88	46.15	-10.85
2020 March	22	46.20 2020-03-03	26.10 2020-03-19	45.50 2020-03-02	30.26 2020-03-31	-33.49	1.54	-42.64
2020 February	19	63.71 2020-02-14	41.10 2020-02-28	57.88 2020-02-03	44.94 2020-02-28	-22.36	10.07	-28.99
2020 January	21	59.44 2020-01-24	52.22 2020-01-02	52.22 2020-01-02	57.59 2020-01-31	10.28	13.83	0.00
2019 December	21	53.70 2019-12-20	49.60 2019-12-03	53.45 2019-12-02	52.40 2019-12-31	-1.96	0.47	-7.20
2019 November	20	55.68 2019-11-21	45.10 2019-11-05	47.32 2019-11-01	53.92 2019-11-29	13.95	17.67	-4.69
2019 October	23	51.34 2019-10-07	41.87 2019-10-18	47.04 2019-10-01	47.20 2019-10-31	0.34	9.14	-10.99
2019 September	20	54.56 2019-09-20	45.56 2019-09-16	53.92 2019-09-03	47.00 2019-09-30	-12.83	1.19	-15.50
2019 August	22	60.34 2019-08-26	52.29 2019-08-05	56.87 2019-08-01	54.33 2019-08-30	-4.47	6.10	-8.05
2019 July	22	60.36 2019-07-26	49.96 2019-07-01	53.02 2019-07-01	56.94 2019-07-31	7.39	13.84	-5.77
2019 June	20	53.00 2019-06-20	40.26 2019-06-04	43.59 2019-06-03	50.47 2019-06-28	15.78	21.59	-7.64
2019 May	22	44.90 2019-05-28	36.32 2019-05-13	38.89 2019-05-01	43.51 2019-05-31	11.88	15.45	-6.61
2019 April	21	40.63 2019-04-01	33.59 2019-04-08	40.00 2019-04-01	39.37 2019-04-30	-1.58	1.58	-16.03
2019 March	21	41.76 2019-03-26	35.62 2019-03-08	37.86 2019-03-01	39.36 2019-03-29	3.96	10.30	-5.92
2019 February	19	40.75 2019-02-27	29.90 2019-02-08	31.44 2019-02-01	37.51 2019-02-28	19.31	29.61	-4.90
2019 January	21	31.85 2019-01-25	23.78 2019-01-04	26.15 2019-01-02	31.39 2019-01-31	20.04	21.80	-9.06
2018 December	19	29.70 2018-12-03	23.37 2018-12-20	28.55 2018-12-03	26.54 2018-12-31	-7.04	4.03	-18.14
2018 November	21	28.33 2018-11-30	20.60 2018-11-20	23.06 2018-11-01	28.00 2018-11-30	21.42	22.85	-10.67
2018 October	14	26.97 2018-10-17	20.37 2018-10-30	24.25 2018-10-12	23.00 2018-10-31	-5.15	11.22	-16.00

PLAN Dividends

This table shows historical dividends paid by PLAN.

There are no PLAN dividends to display.

PLAN Stock Splits

This table shows PLAN stock splits.

There are no PLAN stock splits to display.

PLAN Basic Information

Ticker, symbol:

PLAN
Full title:

Anaplan Inc
First trading day:

2018-10-12
Last trading day:

2022-06-21
Total trading days:

929
Last close price:

63.73 (+1.01%)
Market cap:

10.1B
Stock Exchange:

NYSE
Sector:

Technology
Industry:

Computer Software: Prepackaged Software
PLAN CEO:

Mr. Frank Calderoni
Full-time employees:

1,601
Address:

50 Hawthorne St
San Francisco
CALIFORNIA
94105
Description:

Anaplan, Inc. provides a cloud-based connected planning platform to connect organizations and people. Its platform unites traditionally distinct or disconnected database structures, including relational, columnar, and online analytical processing with in-memory data storage and calculation that is used in connecting various areas of an organization, such as finance, sales, supply chain, marketing, human resources, and operations. The company delivers its application over the Internet as a subscription service using a software-as-a-service model, as well as offers professional services related to implementing and supporting its application. It has operations in the United States, Australia, Austria, Belgium, France, Germany, India, Israel, Japan, Malaysia, the Netherlands, the Philippines, Singapore, Sweden, Switzerland, and the United Kingdom. The company was founded in 2008 and is headquartered in San Francisco, California.
Website:

http://www.anaplan.com/
Phone number:

14157428199

Best intraday sessions of PLAN

This table shows top 100 best intraday sessions of PLAN.

Position	Date	Percentage
1	2022-02-24	15.31
2	2018-11-07	11.81
3	2018-10-17	11.73
4	2021-11-24	9.65
5	2019-06-06	9.42
6	2021-01-28	9.19
7	2020-02-28	8.66
8	2021-03-11	8.62
9	2020-04-06	8.29
10	2019-01-15	7.95
11	2018-11-30	7.49
12	2021-12-06	7.11
13	2020-08-27	6.93
14	2021-05-11	6.86
15	2018-12-06	6.78
16	2021-05-27	6.76
17	2019-01-07	6.69
18	2020-04-08	6.66
19	2019-09-16	6.49
20	2020-05-04	6.47
21	2020-03-19	6.41
22	2018-12-26	6.24
23	2018-12-14	6.20
24	2020-03-17	6.20
25	2022-01-31	6.18
26	2020-03-25	6.15
27	2019-05-28	6.15
28	2018-11-29	5.92
29	2019-03-21	5.89
30	2020-08-11	5.86
31	2022-03-18	5.79
32	2020-08-21	5.64
33	2018-11-16	5.56
34	2020-05-15	5.48
35	2022-01-10	5.41
36	2022-03-09	5.35
37	2019-03-01	5.20
38	2018-10-15	5.10
39	2020-06-15	5.09
40	2021-02-01	5.05
41	2018-10-25	4.92
42	2022-01-06	4.87
43	2019-03-14	4.85
44	2019-01-25	4.85
45	2019-10-24	4.85
46	2020-12-22	4.81
47	2019-03-25	4.65
48	2022-03-17	4.58
49	2019-04-23	4.56
50	2022-01-24	4.53
51	2021-03-31	4.42
52	2020-03-10	4.41
53	2020-06-08	4.36
54	2020-02-27	4.36
55	2018-10-26	4.32
56	2018-11-01	4.29
57	2020-04-20	4.28
58	2021-06-17	4.26
59	2021-02-02	4.26
60	2020-03-24	4.25
61	2020-03-11	4.25
62	2018-12-27	4.24
63	2021-05-19	4.23
64	2020-02-04	4.12
65	2022-02-25	4.12
66	2020-04-14	4.10
67	2019-03-08	4.05
68	2019-12-03	4.05
69	2020-03-26	4.02
70	2021-12-02	4.00
71	2020-08-13	3.98
72	2019-07-09	3.96
73	2019-05-09	3.96
74	2019-10-04	3.96
75	2020-11-04	3.95
76	2021-06-11	3.94
77	2020-04-29	3.93
78	2022-03-16	3.87
79	2021-11-16	3.86
80	2019-02-08	3.79
81	2021-04-13	3.72
82	2020-07-01	3.71
83	2019-01-31	3.70
84	2021-05-28	3.68
85	2019-05-06	3.63
86	2020-05-22	3.61
87	2019-02-26	3.60
88	2020-09-21	3.57
89	2020-12-11	3.57
90	2019-10-03	3.57
91	2020-05-19	3.54
92	2020-02-03	3.51
93	2020-05-21	3.51
94	2021-04-26	3.50
95	2021-12-17	3.48
96	2021-02-05	3.46
97	2019-01-08	3.42
98	2018-11-02	3.38
99	2019-05-31	3.37
100	2018-12-13	3.36

Worst intraday sessions of PLAN

This table shows the worst 100 intraday sessions of PLAN.

Position	Date	Percentage
1	2020-03-16	-11.74
2	2018-12-17	-9.37
3	2018-10-29	-9.26
4	2022-03-03	-9.18
5	2018-12-11	-8.54
6	2022-03-07	-8.27
7	2020-03-31	-7.46
8	2020-03-20	-7.25
9	2018-11-20	-7.12
10	2019-09-09	-7.03
11	2019-01-14	-6.99
12	2021-01-27	-6.98
13	2022-02-23	-6.81
14	2020-06-24	-6.67
15	2019-09-27	-6.63
16	2022-03-14	-6.40
17	2019-01-03	-6.21
18	2020-03-18	-6.10
19	2018-10-16	-6.04
20	2018-10-18	-6.02
21	2019-10-08	-6.00
22	2021-12-16	-5.83
23	2019-10-22	-5.80
24	2020-05-13	-5.61
25	2018-11-09	-5.58
26	2019-10-16	-5.51
27	2021-04-29	-5.46
28	2018-11-12	-5.45
29	2021-12-01	-5.45
30	2021-01-25	-5.41
31	2019-05-13	-5.36
32	2020-04-07	-5.27
33	2020-03-03	-5.25
34	2020-11-20	-5.20
35	2019-08-28	-5.18
36	2021-03-08	-5.16
37	2021-03-04	-5.10
38	2020-07-13	-5.09
39	2020-04-28	-5.03
40	2019-07-01	-5.00
41	2018-11-19	-4.96
42	2020-03-27	-4.96
43	2019-04-01	-4.88
44	2019-03-04	-4.77
45	2018-10-24	-4.61
46	2022-03-01	-4.59
47	2021-03-18	-4.59
48	2018-12-07	-4.58
49	2022-03-11	-4.53
50	2021-09-01	-4.50
51	2019-01-29	-4.47
52	2019-11-04	-4.46
53	2020-04-16	-4.43
54	2019-04-04	-4.33
55	2021-10-04	-4.28
56	2021-11-05	-4.16
57	2020-02-05	-4.15
58	2019-03-18	-4.10
59	2019-12-02	-4.10
60	2021-11-19	-4.07
61	2019-09-24	-4.02
62	2021-11-22	-4.02
63	2019-06-03	-4.01
64	2019-03-06	-3.99
65	2021-05-13	-3.95
66	2020-10-26	-3.92
67	2020-07-10	-3.90
68	2021-05-03	-3.89
69	2020-08-24	-3.88
70	2022-02-18	-3.86
71	2020-11-10	-3.86
72	2022-02-02	-3.84
73	2022-01-05	-3.75
74	2021-03-24	-3.74
75	2021-02-09	-3.61
76	2021-11-18	-3.61
77	2019-07-29	-3.60
78	2021-11-30	-3.49
79	2019-11-21	-3.49
80	2021-01-11	-3.45
81	2020-12-28	-3.44
82	2021-01-26	-3.43
83	2021-03-03	-3.40
84	2019-02-19	-3.40
85	2019-02-28	-3.40
86	2021-02-26	-3.37
87	2019-10-02	-3.31
88	2018-11-05	-3.31
89	2018-11-08	-3.30
90	2021-08-10	-3.28
91	2020-07-23	-3.27
92	2021-11-10	-3.23
93	2021-06-03	-3.22
94	2020-05-26	-3.16
95	2019-02-25	-3.10
96	2021-06-30	-3.09
97	2019-03-22	-3.08
98	2021-09-28	-3.02
99	2019-04-05	-3.00
100	2020-08-10	-3.00

Best after-hours sessions of PLAN

This table shows top 100 best after-hours sessions of PLAN.

Position	Date	Percentage
1	2022-03-18	27.85
2	2020-08-25	22.75
3	2022-03-02	15.60
4	2021-08-31	15.51
5	2019-02-22	13.84
6	2019-11-20	11.92
7	2019-05-24	11.37
8	2020-11-23	10.84
9	2018-11-27	7.69
10	2020-03-23	6.84
11	2021-03-08	6.27
12	2020-04-06	5.53
13	2020-03-12	5.42
14	2019-06-28	5.05
15	2020-04-03	5.01
16	2021-01-08	4.95
17	2019-09-19	4.80
18	2019-08-05	4.41
19	2020-05-15	4.38
20	2020-11-03	4.37
21	2021-02-12	4.05
22	2019-10-21	3.88
23	2020-03-09	3.59
24	2020-06-11	3.51
25	2021-05-06	3.35
26	2020-12-24	3.14
27	2020-05-06	3.07
28	2022-01-25	3.06
29	2020-11-24	3.03
30	2020-06-15	2.97
31	2020-04-16	2.83
32	2020-04-28	2.75
33	2021-08-26	2.73
34	2019-10-23	2.58
35	2019-08-23	2.57
36	2021-03-31	2.56
37	2018-10-17	2.52
38	2019-06-04	2.40
39	2020-04-21	2.36
40	2020-09-30	2.35
41	2020-07-02	2.25
42	2021-08-02	2.20
43	2020-09-11	2.14
44	2020-04-27	2.12
45	2022-03-08	2.12
46	2021-12-06	2.12
47	2018-12-10	2.12
48	2020-03-16	2.10
49	2021-04-22	2.06
50	2020-10-09	2.06
51	2020-03-19	2.04
52	2021-01-27	2.04
53	2020-05-04	2.03
54	2021-01-22	2.03
55	2019-10-10	1.99
56	2020-04-13	1.98
57	2021-04-07	1.97
58	2018-11-30	1.96
59	2020-09-08	1.95
60	2020-03-03	1.93
61	2020-07-01	1.91
62	2021-03-30	1.90
63	2020-11-11	1.90
64	2020-01-27	1.85
65	2019-08-16	1.83
66	2019-09-04	1.80
67	2022-03-15	1.78
68	2019-03-08	1.72
69	2018-10-30	1.72
70	2019-06-12	1.71
71	2020-11-04	1.71
72	2022-03-17	1.68
73	2019-02-21	1.66
74	2019-06-19	1.65
75	2020-02-03	1.64
76	2020-04-07	1.64
77	2019-07-09	1.63
78	2019-01-14	1.63
79	2019-03-29	1.63
80	2022-01-19	1.63
81	2021-10-12	1.63
82	2021-05-21	1.62
83	2018-12-11	1.61
84	2022-02-14	1.61
85	2019-06-03	1.58
86	2020-10-07	1.58
87	2018-11-20	1.57
88	2019-03-25	1.56
89	2020-11-10	1.56
90	2020-01-08	1.55
91	2021-02-26	1.55
92	2020-09-14	1.54
93	2020-09-25	1.52
94	2020-01-23	1.51
95	2021-03-19	1.48
96	2019-08-07	1.48
97	2019-10-08	1.47
98	2019-02-11	1.47
99	2021-04-14	1.45
100	2021-01-29	1.44

Worst after-hours sessions of PLAN

This table shows the worst 100 after-hours sessions of PLAN.

Position	Date	Percentage
1	2020-02-26	-27.37
2	2021-11-23	-22.53
3	2021-05-26	-18.46
4	2021-02-24	-16.35
5	2020-03-13	-11.83
6	2020-03-11	-10.03
7	2020-03-06	-9.47
8	2020-03-10	-9.27
9	2020-06-10	-8.45
10	2020-03-17	-7.81
11	2020-02-27	-6.06
12	2020-02-21	-5.28
13	2020-05-01	-5.09
14	2018-10-12	-4.86
15	2020-09-04	-4.84
16	2020-12-10	-4.70
17	2020-05-22	-4.64
18	2021-05-10	-4.59
19	2019-08-02	-4.19
20	2022-06-03	-4.18
21	2022-01-24	-3.80
22	2020-08-20	-3.72
23	2022-02-23	-3.69
24	2019-08-26	-3.61
25	2019-05-28	-3.56
26	2020-09-10	-3.51
27	2020-03-31	-3.47
28	2020-03-26	-3.44
29	2019-10-30	-3.36
30	2020-01-24	-3.33
31	2021-02-22	-3.20
32	2019-05-03	-3.09
33	2020-03-05	-3.08
34	2020-04-30	-3.01
35	2019-06-10	-3.00
36	2019-06-05	-2.98
37	2021-03-11	-2.92
38	2019-10-15	-2.78
39	2019-12-02	-2.75
40	2022-01-21	-2.63
41	2021-05-18	-2.58
42	2020-03-04	-2.57
43	2019-10-11	-2.51
44	2020-04-14	-2.50
45	2019-05-10	-2.47
46	2021-05-11	-2.46
47	2021-03-24	-2.46
48	2021-03-10	-2.45
49	2019-02-07	-2.45
50	2019-06-13	-2.43
51	2019-04-09	-2.40
52	2018-12-04	-2.39
53	2020-07-29	-2.32
54	2022-02-02	-2.31
55	2019-08-27	-2.29
56	2020-09-23	-2.29
57	2020-02-04	-2.21
58	2022-02-09	-2.21
59	2021-01-05	-2.21
60	2021-12-15	-2.21
61	2020-10-14	-2.20
62	2022-02-04	-2.19
63	2020-04-20	-2.19
64	2020-06-12	-2.16
65	2021-12-17	-2.16
66	2020-04-17	-2.12
67	2019-03-07	-2.08
68	2019-04-04	-2.08
69	2021-12-13	-2.06
70	2022-02-18	-2.05
71	2019-11-21	-2.05
72	2018-10-22	-2.04
73	2020-10-01	-2.03
74	2021-02-17	-2.02
75	2021-03-17	-2.02
76	2019-08-13	-1.99
77	2021-09-17	-1.98
78	2020-09-16	-1.98
79	2022-03-09	-1.89
80	2022-02-15	-1.82
81	2020-05-26	-1.80
82	2018-12-13	-1.79
83	2019-09-09	-1.74
84	2020-04-15	-1.73
85	2021-02-19	-1.73
86	2019-11-15	-1.67
87	2022-01-14	-1.67
88	2019-05-16	-1.65
89	2020-11-18	-1.65
90	2020-03-27	-1.62
91	2019-10-14	-1.62
92	2020-09-18	-1.60
93	2020-07-23	-1.60
94	2018-11-19	-1.57
95	2021-04-29	-1.57
96	2020-10-27	-1.54
97	2021-09-27	-1.54
98	2020-07-15	-1.53
99	2020-09-02	-1.53
100	2020-03-20	-1.52

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:30:43

PLAN information

Full title

Anaplan Inc
First trading day

2018-10-12
Last trading day

2022-06-21
Total trading days

929
Last close price

63.73 (+1.01%)
Market cap

10.1B
Stock Exchange

NYSE
Sector

Technology
Industry

Computer Software: Prepackaged Software
PLAN CEO

Mr. Frank Calderoni
Full-time employees

1,601
Address

50 Hawthorne St
San Francisco
CALIFORNIA
94105
Website

http://www.anaplan.com/
Phone number

14157428199
Description

Anaplan, Inc. provides a cloud-based connected planning platform to connect organizations and people. Its platform unites traditionally distinct or disconnected database structures, including relational, columnar, and online analytical processing with in-memory data storage and calculation that is used in connecting various areas of an organization, such as finance, sales, supply chain, marketing, human resources, and operations. The company delivers its application over the Internet as a subscription service using a software-as-a-service model, as well as offers professional services related to implementing and supporting its application. It has operations in the United States, Australia, Austria, Belgium, France, Germany, India, Israel, Japan, Malaysia, the Netherlands, the Philippines, Singapore, Sweden, Switzerland, and the United Kingdom. The company was founded in 2008 and is headquartered in San Francisco, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

160 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...