Advertisement
Advertisement
U.S. Markets close in 3 hrs
Advertisement
Advertisement
Advertisement
Advertisement

Anaplan, Inc. (PLAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.01+0.33 (+0.51%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202265.1765.5465.0665.5465.543,488,300
May 25, 202264.8565.3064.8565.0865.082,540,100
May 24, 202264.8165.0964.7664.9464.944,280,800
May 23, 202264.9065.1064.7664.9164.913,467,100
May 20, 202264.8065.0664.7265.0165.014,427,600
May 19, 202264.4564.8064.2364.6864.682,961,200
May 18, 202264.9565.0564.4564.5064.503,132,800
May 17, 202264.7165.1264.5065.0065.004,072,000
May 16, 202264.2064.7364.0664.5064.504,440,800
May 13, 202264.3064.4763.7264.1664.165,322,200
May 12, 202264.3564.5563.4964.1364.138,788,200
May 11, 202264.6364.9564.4264.4564.456,950,100
May 10, 202265.1565.2364.5864.7964.795,598,700
May 09, 202265.2565.4364.9765.1465.148,907,300
May 06, 202265.5065.5765.3565.3965.396,306,800
May 05, 202265.5665.6565.4965.6065.604,766,500
May 04, 202265.4565.8665.4265.6665.667,363,900
May 03, 202265.2565.4465.2465.3665.365,856,600
May 02, 202264.9765.1164.9065.0865.085,179,800
Apr 29, 202265.0165.0564.9064.9964.994,608,100
Apr 28, 202265.0965.1364.9364.9564.954,613,300
Apr 27, 202265.0965.1664.9364.9364.936,573,900
Apr 26, 202265.2065.2564.9764.9764.977,188,700
Apr 25, 202265.1865.3265.1465.2465.245,653,500
Apr 22, 202265.1665.2865.1265.1565.156,565,400
Apr 21, 202265.3565.4664.9565.0365.036,634,400
Apr 20, 202265.2865.4065.2465.2665.264,760,800
Apr 19, 202265.2765.4465.1965.2965.295,582,100
Apr 18, 202265.2565.3265.1965.2465.245,928,600
Apr 14, 202265.3265.3465.2265.2365.236,213,800
Apr 13, 202265.2565.3965.2265.3065.306,081,100
Apr 12, 202265.2765.3665.1865.1865.186,946,300
Apr 11, 202265.1765.3465.1565.2365.236,679,600
Apr 08, 202265.1765.2565.1065.1665.164,458,400
Apr 07, 202265.1965.3565.1365.2265.228,900,500
Apr 06, 202265.2065.2665.0765.1465.147,623,100
Apr 05, 202265.3065.3865.1465.2965.2910,708,800
Apr 04, 202265.1565.3865.1465.3365.339,897,900
Apr 01, 202265.0665.2665.0665.2165.219,195,800
Mar 31, 202265.1565.1764.9765.0565.059,905,500
Mar 30, 202265.0665.2164.9465.2065.2010,739,200
Mar 29, 202265.1065.2565.0065.0965.0916,821,100
Mar 28, 202264.8665.1864.8665.0665.0616,445,600
Mar 25, 202264.8565.1764.7964.9464.9413,999,700
Mar 24, 202264.6464.9664.6364.7864.7814,547,700
Mar 23, 202264.4364.7564.4364.7264.7222,292,700
Mar 22, 202264.5664.7264.3164.3564.3548,740,700
Mar 21, 202264.6864.8564.4764.6064.6080,833,200
Mar 18, 202247.8251.0047.1050.5950.594,015,600
Mar 17, 202244.9747.0344.7547.0347.031,978,000
Mar 16, 202243.4145.7442.7945.0945.092,647,300
Mar 15, 202242.3443.2741.8542.6542.654,255,200
Mar 14, 202245.9346.2842.8342.9942.991,987,800
Mar 11, 202248.3948.5045.0546.2046.202,958,600
Mar 10, 202247.3148.1246.6948.0848.083,097,500
Mar 09, 202245.7748.3545.3748.2248.226,393,100
Mar 08, 202244.3446.0843.9044.8244.823,986,100
Mar 07, 202249.0049.3444.9544.9544.952,662,800
Mar 04, 202248.7550.0848.1649.0949.094,167,500
Mar 03, 202253.9554.0248.6749.0049.007,374,400
Mar 02, 202246.0247.3444.2546.6746.676,004,200
Mar 01, 202247.6748.1945.2145.4845.483,116,000
Feb 28, 202248.1749.3946.7447.3747.374,530,500
Feb 25, 202246.5948.6646.2248.5148.514,080,000
Feb 24, 202240.4447.2440.2046.6346.636,857,900
Feb 23, 202245.0645.0641.8041.9941.993,770,100
Feb 22, 202243.8645.8343.6544.9144.912,460,500
Feb 18, 202246.5847.2244.6044.7844.782,326,300
Feb 17, 202247.7248.4246.2646.7346.732,069,000
Feb 16, 202246.8148.7946.4048.3648.362,115,900
Feb 15, 202246.7848.1546.2847.6847.683,919,300
Feb 14, 202246.0547.5045.5746.0446.041,384,500
Feb 11, 202246.5348.2545.6946.3846.382,136,900
Feb 10, 202246.1247.5945.7146.1446.143,099,300
Feb 09, 202246.9347.8246.2747.1647.162,149,800
Feb 08, 202245.7646.6545.4446.5146.511,650,800
Feb 07, 202246.3848.0845.7246.3246.321,919,500
Feb 04, 202245.2146.5344.4446.2246.222,177,400
Feb 03, 202244.8045.5843.9944.7344.731,952,300
Feb 02, 202247.6947.9045.4945.8645.862,299,400
Feb 01, 202248.3648.5146.2347.5747.571,780,100
Jan 31, 202245.4748.2945.2648.2848.285,274,500
Jan 28, 202244.0745.2942.9145.2745.272,285,600
Jan 27, 202243.6345.7043.4843.7543.751,930,900
Jan 26, 202244.1344.6142.4243.2643.263,102,900
Jan 25, 202243.5544.6042.3942.8242.823,026,500
Jan 24, 202243.3145.3142.1145.2745.273,627,400
Jan 21, 202245.7046.1944.1944.4844.481,918,300
Jan 20, 202247.3548.9345.9346.0446.042,383,600
Jan 19, 202245.4947.5045.4946.5946.591,606,400
Jan 18, 202245.9347.3644.9245.3945.391,678,600
Jan 14, 202245.2647.0444.9846.7146.712,273,400
Jan 13, 202246.6847.4945.3545.4445.442,948,600
Jan 12, 202247.4147.9246.3346.7446.741,586,600
Jan 11, 202246.0747.3645.7247.0047.002,001,300
Jan 10, 202243.6646.2343.2446.0246.021,936,700
Jan 07, 202244.5645.9343.8644.2544.251,515,200
Jan 06, 202242.6945.6342.5644.7744.772,798,100
Jan 05, 202244.5145.2342.5542.8442.842,509,500
Jan 04, 202245.7745.9343.1845.0545.052,267,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement