Mail

PLAN - Anaplan, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 24, 2020	56.71	58.68	55.50	57.49	57.49	988,407
Feb 21, 2020	60.67	61.20	58.73	59.87	59.87	2,018,700
Feb 20, 2020	62.90	63.50	59.86	61.59	61.59	1,713,800
Feb 19, 2020	63.49	63.69	62.64	62.90	62.90	2,437,500
Feb 18, 2020	62.82	63.51	62.31	62.90	62.90	1,198,800
Feb 14, 2020	62.48	63.71	62.16	62.85	62.85	1,795,500
Feb 13, 2020	61.89	63.33	61.83	62.32	62.32	1,424,700
Feb 12, 2020	61.33	62.85	60.71	62.57	62.57	2,138,000
Feb 11, 2020	61.15	61.21	60.01	60.78	60.78	1,457,300
Feb 10, 2020	59.85	61.10	59.85	61.02	61.02	1,737,900
Feb 07, 2020	59.90	61.24	59.21	59.87	59.87	1,565,600
Feb 06, 2020	59.55	60.10	56.86	59.72	59.72	2,436,900
Feb 05, 2020	62.00	62.19	58.23	59.43	59.43	4,670,400
Feb 04, 2020	60.89	63.64	60.05	63.40	63.40	4,455,000
Feb 03, 2020	57.88	60.00	57.88	59.91	59.91	2,488,800
Jan 31, 2020	58.12	58.49	56.65	57.59	57.59	1,268,000
Jan 30, 2020	57.35	58.50	57.01	58.37	58.37	1,633,200
Jan 29, 2020	59.00	59.23	57.38	57.62	57.62	1,101,900
Jan 28, 2020	57.80	58.74	56.65	58.48	58.48	1,383,900
Jan 27, 2020	56.06	57.59	55.11	56.75	56.75	1,515,800
Jan 24, 2020	57.75	59.44	56.82	57.99	57.99	2,805,000
Jan 23, 2020	55.81	56.98	54.96	56.89	56.89	1,318,900
Jan 22, 2020	56.99	57.72	55.58	55.59	55.59	961,000
Jan 21, 2020	56.04	57.34	55.81	56.33	56.33	1,150,500
Jan 17, 2020	56.98	57.23	56.17	56.52	56.52	754,900
Jan 16, 2020	57.41	58.13	56.80	57.01	57.01	1,171,500
Jan 15, 2020	57.12	58.46	56.80	57.15	57.15	1,582,900
Jan 14, 2020	57.54	57.92	56.39	57.04	57.04	1,509,900
Jan 13, 2020	57.08	57.84	56.46	57.59	57.59	1,717,900
Jan 10, 2020	58.00	58.25	56.33	56.76	56.76	1,741,200
Jan 09, 2020	56.82	57.95	56.33	57.59	57.59	2,478,300
Jan 08, 2020	54.89	56.82	54.89	55.95	55.95	2,433,500
Jan 07, 2020	55.31	55.92	54.03	54.66	54.66	1,760,300
Jan 06, 2020	53.73	55.65	53.53	55.10	55.10	3,023,800
Jan 03, 2020	53.15	54.53	52.99	54.35	54.35	2,277,000
Jan 02, 2020	52.22	54.05	52.22	53.78	53.78	3,695,800
Dec 31, 2019	51.03	52.52	50.85	52.40	52.40	2,172,400
Dec 30, 2019	52.40	52.54	50.25	51.25	51.25	2,198,700
Dec 27, 2019	52.99	52.99	51.88	52.63	52.63	690,800
Dec 26, 2019	52.71	53.32	52.52	52.63	52.63	552,000
Dec 24, 2019	53.02	53.05	52.46	52.86	52.86	436,900
Dec 23, 2019	52.57	53.00	51.60	52.82	52.82	1,762,500
Dec 20, 2019	53.44	53.70	52.65	53.00	53.00	1,686,300
Dec 19, 2019	52.96	53.48	52.51	53.07	53.07	1,657,000
Dec 18, 2019	52.91	53.39	52.75	52.94	52.94	1,539,500
Dec 17, 2019	52.53	52.95	52.36	52.86	52.86	2,013,600
Dec 16, 2019	51.94	52.75	51.35	52.74	52.74	2,230,400
Dec 13, 2019	50.29	51.81	49.89	51.79	51.79	1,509,200
Dec 12, 2019	51.06	51.36	50.15	50.44	50.44	1,408,700
Dec 11, 2019	51.13	51.85	50.10	51.56	51.56	2,550,200
Dec 10, 2019	51.81	52.50	51.24	51.53	51.53	910,900
Dec 09, 2019	52.71	53.02	51.43	51.99	51.99	2,125,400
Dec 06, 2019	53.00	53.17	52.01	52.81	52.81	1,638,300
Dec 05, 2019	52.38	53.18	51.81	52.71	52.71	2,084,800
Dec 04, 2019	52.38	52.66	51.04	52.63	52.63	2,451,700
Dec 03, 2019	49.85	52.03	49.60	51.87	51.87	2,616,900
Dec 02, 2019	53.45	53.45	49.75	51.26	51.26	4,924,600
Nov 29, 2019	53.75	54.23	53.40	53.92	53.92	493,000
Nov 27, 2019	53.92	54.01	52.22	53.90	53.90	1,510,900
Nov 26, 2019	53.30	54.95	53.25	53.61	53.61	3,341,200
Nov 25, 2019	53.38	54.40	53.32	53.59	53.59	4,336,000
Nov 22, 2019	52.00	53.56	51.40	53.24	53.24	7,975,900
Nov 21, 2019	55.01	55.68	52.29	53.09	53.09	9,010,800
Nov 20, 2019	48.64	50.80	48.64	49.15	49.15	3,987,400
Nov 19, 2019	47.24	49.57	47.12	48.80	48.80	3,575,400
Nov 18, 2019	47.00	48.13	46.12	46.95	46.95	2,973,100
Nov 15, 2019	48.24	48.72	47.34	47.80	47.80	2,224,500
Nov 14, 2019	48.81	49.17	47.55	47.65	47.65	2,864,500
Nov 13, 2019	48.72	49.49	48.48	49.10	49.10	1,942,400
Nov 12, 2019	48.58	49.24	47.99	48.46	48.46	2,844,200
Nov 11, 2019	47.43	48.88	47.11	48.60	48.60	855,900
Nov 08, 2019	46.50	48.27	46.02	47.74	47.74	1,470,500
Nov 07, 2019	46.72	47.63	46.08	46.72	46.72	1,196,400
Nov 06, 2019	46.30	47.21	45.97	46.33	46.33	1,921,400
Nov 05, 2019	47.26	47.41	45.10	46.07	46.07	1,357,100
Nov 04, 2019	48.88	49.14	46.58	46.70	46.70	1,489,100
Nov 01, 2019	47.32	48.98	46.02	48.50	48.50	2,027,200
Oct 31, 2019	48.08	48.98	46.70	47.20	47.20	3,022,800
Oct 30, 2019	48.90	50.54	48.34	49.75	49.75	1,817,900
Oct 29, 2019	49.18	49.63	48.42	48.54	48.54	1,194,000
Oct 28, 2019	49.08	50.07	48.34	49.28	49.28	1,868,300
Oct 25, 2019	47.31	48.94	46.14	48.71	48.71	1,960,600
Oct 24, 2019	45.77	48.63	45.68	47.99	47.99	2,899,700
Oct 23, 2019	43.19	45.83	42.92	44.62	44.62	3,173,700
Oct 22, 2019	46.05	46.06	42.98	43.38	43.38	3,062,700
Oct 21, 2019	43.80	45.16	43.75	44.33	44.33	1,611,400
Oct 18, 2019	43.68	44.68	41.87	44.01	44.01	3,633,400
Oct 17, 2019	44.10	44.59	43.55	43.74	43.74	2,277,500
Oct 16, 2019	46.46	46.46	43.72	43.90	43.90	5,737,700
Oct 15, 2019	47.91	48.42	47.10	47.79	47.79	2,521,900
Oct 14, 2019	48.47	50.00	48.43	48.70	48.70	1,399,600
Oct 11, 2019	49.25	50.37	48.90	49.72	49.72	1,722,800
Oct 10, 2019	48.64	49.12	48.03	48.29	48.29	767,100
Oct 09, 2019	48.30	49.29	47.89	48.97	48.97	1,029,400
Oct 08, 2019	50.64	50.75	47.53	47.60	47.60	2,690,300
Oct 07, 2019	49.43	51.34	49.35	50.92	50.92	1,580,300
Oct 04, 2019	48.00	50.01	47.59	49.90	49.90	2,100,700
Oct 03, 2019	45.72	47.76	45.17	47.35	47.35	2,116,900
Oct 02, 2019	47.06	47.50	45.20	45.50	45.50	1,830,100
Oct 01, 2019	47.04	47.54	46.26	47.52	47.52	1,200,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...