PLAN - Anaplan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201957.4958.3756.4556.5456.541,056,800
Jul 18, 201956.7457.1656.0156.9156.91749,600
Jul 17, 201957.0757.9156.9256.9956.99768,700
Jul 16, 201957.9958.4656.7157.1857.181,673,400
Jul 15, 201957.4658.2256.6157.9957.991,846,200
Jul 12, 201957.3057.8256.2856.8356.831,561,700
Jul 11, 201956.5157.3155.8457.1057.101,501,200
Jul 10, 201956.0056.5155.5356.4356.431,921,800
Jul 09, 201953.0055.2252.7755.1055.102,230,600
Jul 08, 201952.4753.4652.2853.1653.161,284,700
Jul 05, 201952.2953.4751.4552.9752.971,176,600
Jul 03, 201952.4153.1951.8752.4452.44914,300
Jul 02, 201950.7852.4950.2452.4052.402,377,900
Jul 01, 201953.0253.1849.9650.3750.373,083,000
Jun 28, 201949.6750.6849.1150.4750.476,646,200
Jun 27, 201949.8250.0848.9449.6849.681,896,000
Jun 26, 201949.7950.8249.0349.3349.332,200,700
Jun 25, 201949.9850.4548.8949.5349.533,074,400
Jun 24, 201950.9851.1048.7150.5350.532,822,000
Jun 21, 201950.9351.0349.9050.8650.862,908,300
Jun 20, 201951.9053.0050.8751.3551.353,405,400
Jun 19, 201950.0051.1549.5151.0651.063,753,700
Jun 18, 201950.0052.3549.9050.6850.683,662,700
Jun 17, 201948.7049.7147.5049.5649.562,207,700
Jun 14, 201947.3048.8646.3848.4948.492,998,500
Jun 13, 201947.5549.7147.4548.4848.483,257,600
Jun 12, 201946.6047.4546.1046.7546.751,982,500
Jun 11, 201946.8648.0746.2247.1147.112,911,100
Jun 10, 201948.5050.6648.2748.3148.312,864,000
Jun 07, 201947.0348.4146.2748.0148.014,795,500
Jun 06, 201943.3047.7243.2847.3847.384,353,500
Jun 05, 201943.9044.6843.4044.6344.633,117,200
Jun 04, 201942.5043.4040.2642.8742.872,315,600
Jun 03, 201943.5944.1641.5941.8441.843,262,600
May 31, 201942.0944.2540.6043.5143.514,212,500
May 30, 201942.3342.8341.4142.2942.292,185,400
May 29, 201942.3142.6940.5042.3342.3310,157,700
May 28, 201941.3344.9039.6543.8743.879,560,900
May 24, 201938.1738.8637.1137.1137.112,576,000
May 23, 201938.0838.4037.2238.0238.021,391,900
May 22, 201938.0139.2437.7738.6138.611,217,500
May 21, 201938.0238.6237.8838.4638.46860,300
May 20, 201937.8638.1736.8737.6537.65519,300
May 17, 201938.7939.3638.0138.2838.28815,600
May 16, 201938.2339.5338.0039.4439.441,421,200
May 15, 201937.2138.4936.6237.9837.981,528,600
May 14, 201937.1638.3837.0637.7437.74969,500
May 13, 201938.7738.7736.3236.6936.691,795,300
May 10, 201939.3739.9838.1039.7539.751,983,000
May 09, 201938.3440.0037.6339.8639.861,624,700
May 08, 201939.0039.5338.3838.8738.873,249,200
May 07, 201939.5740.0038.9539.2139.211,338,700
May 06, 201938.5540.0038.5039.9539.951,825,300
May 03, 201938.9939.8838.7039.7839.781,397,000
May 02, 201938.0038.9937.0338.8638.86836,300
May 01, 201938.8939.1937.9737.9737.971,509,100
Apr 30, 201938.4239.8438.2639.3739.371,088,000
Apr 29, 201939.0139.0538.1638.4738.47876,900
Apr 26, 201937.5739.1036.8438.8138.811,894,700
Apr 25, 201937.3538.4037.0237.3137.312,616,000
Apr 24, 201937.0037.8536.3037.3737.371,275,200
Apr 23, 201935.5037.1734.8137.1237.121,934,100
Apr 22, 201935.0935.5634.5035.5235.521,163,100
Apr 18, 201935.0335.2733.8335.2035.201,479,000
Apr 17, 201936.2236.2234.9135.2435.242,188,800
Apr 16, 201935.7536.5435.5036.3136.311,427,200
Apr 15, 201935.6536.0035.1635.5235.52907,900
Apr 12, 201935.9936.1635.3035.6935.691,776,700
Apr 11, 201935.5136.0034.8035.5535.553,388,300
Apr 10, 201934.9336.5234.0035.2335.239,627,300
Apr 09, 201935.0335.9034.5035.7935.79905,300
Apr 08, 201935.0935.1933.5935.0735.07925,900
Apr 05, 201936.3336.7934.8935.2435.241,693,900
Apr 04, 201938.7839.1336.2037.1037.10692,100
Apr 03, 201938.8139.7038.3738.8338.83647,700
Apr 02, 201938.0638.8337.3838.4538.45840,200
Apr 01, 201940.0040.6337.8538.0538.05992,000
Mar 29, 201939.5640.2039.1339.3639.36466,900
Mar 28, 201940.1541.1639.0639.6539.65459,500
Mar 27, 201940.9340.9937.9240.0040.00435,800
Mar 26, 201941.1041.7640.1740.6340.63535,100
Mar 25, 201938.6740.9838.2740.4740.47643,100
Mar 22, 201940.2140.6538.3938.9738.97527,300
Mar 21, 201938.2041.1738.1240.4540.45507,400
Mar 20, 201938.7339.4836.4738.3138.31556,000
Mar 19, 201939.2839.7438.2038.7338.73363,500
Mar 18, 201940.7741.2038.2639.1039.10811,000
Mar 15, 201941.0041.4239.4340.4940.49826,100
Mar 14, 201938.8040.8138.6340.6840.68696,700
Mar 13, 201939.4639.6938.0838.8838.88515,200
Mar 12, 201938.7939.8338.4939.1839.18309,500
Mar 11, 201937.8939.3437.5538.7338.73576,200
Mar 08, 201935.8037.3935.6237.2537.25321,000
Mar 07, 201937.1937.5636.1336.5636.56425,100
Mar 06, 201938.8538.9337.2037.3037.30507,100
Mar 05, 201938.3639.2638.1338.7838.78247,200
Mar 04, 201940.2840.5037.8838.3638.36676,200
Mar 01, 201937.8640.0037.1139.8339.83887,900
Feb 28, 201938.8339.6937.2837.5137.51728,500
Feb 27, 201938.0340.7538.0339.1239.121,096,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...