PLAN - Anaplan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202032.7032.9029.3730.2630.266,081,800
Mar 30, 202032.2533.8632.1232.9632.961,863,100
Mar 27, 202034.4934.8932.6732.7832.781,544,400
Mar 26, 202034.3436.4634.3435.7235.721,541,500
Mar 25, 202032.0335.7430.9134.0034.005,294,900
Mar 24, 202030.3233.1229.9331.6131.614,759,900
Mar 23, 202027.8629.6027.0028.3828.382,365,500
Mar 20, 202030.5032.4928.0028.2928.293,728,100
Mar 19, 202028.0930.4926.1029.8929.892,803,500
Mar 18, 202030.0031.7026.1128.1728.175,093,500
Mar 17, 202030.6432.5927.3832.5432.543,893,000
Mar 16, 202034.0034.9029.1030.0130.016,053,700
Mar 13, 202037.3638.5735.5738.5638.563,379,400
Mar 12, 202034.6237.7033.8635.4435.443,266,600
Mar 11, 202036.9139.9836.3738.4838.483,851,500
Mar 10, 202038.9640.7237.5640.6840.683,901,100
Mar 09, 202037.0038.4937.0037.6137.614,490,600
Mar 06, 202040.9441.4539.4240.8740.874,951,200
Mar 05, 202042.8844.3141.7942.2442.244,538,600
Mar 04, 202044.3044.7743.3744.0144.012,894,300
Mar 03, 202045.8746.2042.6043.4643.464,275,000
Mar 02, 202045.5045.7942.7045.5645.565,553,500
Feb 28, 202041.3645.3541.1044.9444.946,940,200
Feb 27, 202042.1947.6141.3444.0344.0318,902,700
Feb 26, 202057.3059.9957.1758.0958.093,278,800
Feb 25, 202058.6559.5656.0857.0157.012,348,200
Feb 24, 202056.7158.7355.5057.9757.972,472,100
Feb 21, 202060.6761.2058.7359.8759.872,018,700
Feb 20, 202062.9063.5059.8661.5961.591,713,800
Feb 19, 202063.4963.6962.6462.9062.902,437,500
Feb 18, 202062.8263.5162.3162.9062.901,198,800
Feb 14, 202062.4863.7162.1662.8562.851,795,500
Feb 13, 202061.8963.3361.8362.3262.321,424,700
Feb 12, 202061.3362.8560.7162.5762.572,138,000
Feb 11, 202061.1561.2160.0160.7860.781,457,300
Feb 10, 202059.8561.1059.8561.0261.021,737,900
Feb 07, 202059.9061.2459.2159.8759.871,565,600
Feb 06, 202059.5560.1056.8659.7259.722,436,900
Feb 05, 202062.0062.1958.2359.4359.434,670,400
Feb 04, 202060.8963.6460.0563.4063.404,455,000
Feb 03, 202057.8860.0057.8859.9159.912,488,800
Jan 31, 202058.1258.4956.6557.5957.591,268,000
Jan 30, 202057.3558.5057.0158.3758.371,633,200
Jan 29, 202059.0059.2357.3857.6257.621,101,900
Jan 28, 202057.8058.7456.6558.4858.481,383,900
Jan 27, 202056.0657.5955.1156.7556.751,515,800
Jan 24, 202057.7559.4456.8257.9957.992,805,000
Jan 23, 202055.8156.9854.9656.8956.891,318,900
Jan 22, 202056.9957.7255.5855.5955.59961,000
Jan 21, 202056.0457.3455.8156.3356.331,150,500
Jan 17, 202056.9857.2356.1756.5256.52754,900
Jan 16, 202057.4158.1356.8057.0157.011,171,500
Jan 15, 202057.1258.4656.8057.1557.151,582,900
Jan 14, 202057.5457.9256.3957.0457.041,509,900
Jan 13, 202057.0857.8456.4657.5957.591,717,900
Jan 10, 202058.0058.2556.3356.7656.761,741,200
Jan 09, 202056.8257.9556.3357.5957.592,478,300
Jan 08, 202054.8956.8254.8955.9555.952,433,500
Jan 07, 202055.3155.9254.0354.6654.661,760,300
Jan 06, 202053.7355.6553.5355.1055.103,023,800
Jan 03, 202053.1554.5352.9954.3554.352,277,000
Jan 02, 202052.2254.0552.2253.7853.783,695,800
Dec 31, 201951.0352.5250.8552.4052.402,172,400
Dec 30, 201952.4052.5450.2551.2551.252,198,700
Dec 27, 201952.9952.9951.8852.6352.63690,800
Dec 26, 201952.7153.3252.5252.6352.63552,000
Dec 24, 201953.0253.0552.4652.8652.86436,900
Dec 23, 201952.5753.0051.6052.8252.821,762,500
Dec 20, 201953.4453.7052.6553.0053.001,686,300
Dec 19, 201952.9653.4852.5153.0753.071,657,000
Dec 18, 201952.9153.3952.7552.9452.941,539,500
Dec 17, 201952.5352.9552.3652.8652.862,013,600
Dec 16, 201951.9452.7551.3552.7452.742,230,400
Dec 13, 201950.2951.8149.8951.7951.791,509,200
Dec 12, 201951.0651.3650.1550.4450.441,408,700
Dec 11, 201951.1351.8550.1051.5651.562,550,200
Dec 10, 201951.8152.5051.2451.5351.53910,900
Dec 09, 201952.7153.0251.4351.9951.992,125,400
Dec 06, 201953.0053.1752.0152.8152.811,638,300
Dec 05, 201952.3853.1851.8152.7152.712,084,800
Dec 04, 201952.3852.6651.0452.6352.632,451,700
Dec 03, 201949.8552.0349.6051.8751.872,616,900
Dec 02, 201953.4553.4549.7551.2651.264,924,600
Nov 29, 201953.7554.2353.4053.9253.92493,000
Nov 27, 201953.9254.0152.2253.9053.901,510,900
Nov 26, 201953.3054.9553.2553.6153.613,341,200
Nov 25, 201953.3854.4053.3253.5953.594,336,000
Nov 22, 201952.0053.5651.4053.2453.247,975,900
Nov 21, 201955.0155.6852.2953.0953.099,010,800
Nov 20, 201948.6450.8048.6449.1549.153,987,400
Nov 19, 201947.2449.5747.1248.8048.803,575,400
Nov 18, 201947.0048.1346.1246.9546.952,973,100
Nov 15, 201948.2448.7247.3447.8047.802,224,500
Nov 14, 201948.8149.1747.5547.6547.652,864,500
Nov 13, 201948.7249.4948.4849.1049.101,942,400
Nov 12, 201948.5849.2447.9948.4648.462,844,200
Nov 11, 201947.4348.8847.1148.6048.60855,900
Nov 08, 201946.5048.2746.0247.7447.741,470,500
Nov 07, 201946.7247.6346.0846.7246.721,196,400
Nov 06, 201946.3047.2145.9746.3346.331,921,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...