Mail

PLAN - Anaplan, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2019	37.35	38.40	37.02	37.31	37.31	2,270,318
Apr 24, 2019	37.00	37.85	36.30	37.37	37.37	1,275,200
Apr 23, 2019	35.50	37.17	34.81	37.12	37.12	1,934,100
Apr 22, 2019	35.09	35.56	34.50	35.52	35.52	1,163,100
Apr 18, 2019	35.03	35.27	33.83	35.20	35.20	1,479,000
Apr 17, 2019	36.22	36.22	34.91	35.24	35.24	2,188,800
Apr 16, 2019	35.75	36.54	35.50	36.31	36.31	1,427,200
Apr 15, 2019	35.65	36.00	35.16	35.52	35.52	907,900
Apr 12, 2019	35.99	36.16	35.30	35.69	35.69	1,776,700
Apr 11, 2019	35.51	36.00	34.80	35.55	35.55	3,388,300
Apr 10, 2019	34.93	36.52	34.00	35.23	35.23	9,627,300
Apr 09, 2019	35.03	35.90	34.50	35.79	35.79	905,300
Apr 08, 2019	35.09	35.19	33.59	35.07	35.07	925,900
Apr 05, 2019	36.33	36.79	34.89	35.24	35.24	1,693,900
Apr 04, 2019	38.78	39.13	36.20	37.10	37.10	692,100
Apr 03, 2019	38.81	39.70	38.37	38.83	38.83	647,700
Apr 02, 2019	38.06	38.83	37.38	38.45	38.45	840,200
Apr 01, 2019	40.00	40.63	37.85	38.05	38.05	992,000
Mar 29, 2019	39.56	40.20	39.13	39.36	39.36	466,900
Mar 28, 2019	40.15	41.16	39.06	39.65	39.65	459,500
Mar 27, 2019	40.93	40.99	37.92	40.00	40.00	435,800
Mar 26, 2019	41.10	41.76	40.17	40.63	40.63	535,100
Mar 25, 2019	38.67	40.98	38.27	40.47	40.47	643,100
Mar 22, 2019	40.21	40.65	38.39	38.97	38.97	527,300
Mar 21, 2019	38.20	41.17	38.12	40.45	40.45	507,400
Mar 20, 2019	38.73	39.48	36.47	38.31	38.31	556,000
Mar 19, 2019	39.28	39.74	38.20	38.73	38.73	363,500
Mar 18, 2019	40.77	41.20	38.26	39.10	39.10	811,000
Mar 15, 2019	41.00	41.42	39.43	40.49	40.49	826,100
Mar 14, 2019	38.80	40.81	38.63	40.68	40.68	696,700
Mar 13, 2019	39.46	39.69	38.08	38.88	38.88	515,200
Mar 12, 2019	38.79	39.83	38.49	39.18	39.18	309,500
Mar 11, 2019	37.89	39.34	37.55	38.73	38.73	576,200
Mar 08, 2019	35.80	37.39	35.62	37.25	37.25	321,000
Mar 07, 2019	37.19	37.56	36.13	36.56	36.56	425,100
Mar 06, 2019	38.85	38.93	37.20	37.30	37.30	507,100
Mar 05, 2019	38.36	39.26	38.13	38.78	38.78	247,200
Mar 04, 2019	40.28	40.50	37.88	38.36	38.36	676,200
Mar 01, 2019	37.86	40.00	37.11	39.83	39.83	887,900
Feb 28, 2019	38.83	39.69	37.28	37.51	37.51	728,500
Feb 27, 2019	38.03	40.75	38.03	39.12	39.12	1,096,100
Feb 26, 2019	36.71	38.86	35.58	38.03	38.03	686,300
Feb 25, 2019	38.01	39.66	35.76	36.83	36.83	2,584,500
Feb 22, 2019	33.06	34.47	32.78	33.39	33.39	749,500
Feb 21, 2019	32.75	33.11	31.80	32.52	32.52	339,900
Feb 20, 2019	33.00	33.80	32.68	32.75	32.75	320,000
Feb 19, 2019	34.07	34.20	32.85	32.91	32.91	323,400
Feb 15, 2019	33.22	34.21	32.64	33.95	33.95	491,500
Feb 14, 2019	32.29	33.14	32.06	32.90	32.90	236,700
Feb 13, 2019	32.93	33.33	31.93	32.47	32.47	159,200
Feb 12, 2019	31.72	32.92	31.66	32.73	32.73	357,900
Feb 11, 2019	31.92	32.73	31.07	31.26	31.26	319,000
Feb 08, 2019	30.60	32.08	29.90	31.76	31.76	515,400
Feb 07, 2019	31.24	31.59	30.48	31.37	31.37	260,900
Feb 06, 2019	32.06	32.63	30.79	31.50	31.50	285,900
Feb 05, 2019	31.20	33.14	30.98	32.04	32.04	558,100
Feb 04, 2019	31.00	31.93	30.69	30.97	30.97	350,200
Feb 01, 2019	31.44	31.61	30.43	30.99	30.99	238,300
Jan 31, 2019	30.27	31.75	30.20	31.39	31.39	259,700
Jan 30, 2019	29.86	30.70	29.40	30.20	30.20	227,800
Jan 29, 2019	31.07	31.23	29.57	29.68	29.68	278,600
Jan 28, 2019	31.45	31.61	30.14	30.75	30.75	517,000
Jan 25, 2019	30.33	31.85	29.95	31.80	31.80	515,200
Jan 24, 2019	30.02	30.18	29.33	29.98	29.98	278,100
Jan 23, 2019	29.17	30.10	28.97	30.00	30.00	361,800
Jan 22, 2019	29.60	29.90	28.30	29.15	29.15	291,300
Jan 18, 2019	28.90	30.45	28.50	29.80	29.80	767,200
Jan 17, 2019	28.52	29.24	28.10	28.70	28.70	198,900
Jan 16, 2019	29.30	29.63	28.03	28.73	28.73	309,300
Jan 15, 2019	26.79	29.24	26.53	28.92	28.92	1,010,100
Jan 14, 2019	28.34	28.45	26.25	26.36	26.36	776,800
Jan 11, 2019	27.71	28.85	27.35	28.55	28.55	373,200
Jan 10, 2019	27.70	28.09	27.00	27.90	27.90	186,700
Jan 09, 2019	27.33	28.14	27.18	27.80	27.80	331,900
Jan 08, 2019	26.30	27.46	26.17	27.20	27.20	355,400
Jan 07, 2019	24.37	26.30	24.25	26.00	26.00	522,800
Jan 04, 2019	24.34	24.90	23.78	24.10	24.10	434,500
Jan 03, 2019	25.59	25.81	23.83	24.00	24.00	472,300
Jan 02, 2019	26.15	26.46	25.13	25.91	25.91	718,700
Dec 31, 2018	27.30	27.99	26.00	26.54	26.54	713,700
Dec 28, 2018	27.15	27.46	26.01	27.17	27.17	292,500
Dec 27, 2018	25.94	27.13	25.34	27.04	27.04	242,600
Dec 26, 2018	24.69	26.42	24.57	26.23	26.23	247,600
Dec 24, 2018	24.51	24.61	23.65	24.41	24.41	101,800
Dec 21, 2018	25.17	25.17	23.97	24.63	24.63	2,859,300
Dec 20, 2018	24.52	25.39	23.37	25.10	25.10	899,300
Dec 19, 2018	25.58	26.20	24.63	24.88	24.88	571,100
Dec 18, 2018	25.16	26.24	24.94	25.77	25.77	407,100
Dec 17, 2018	27.74	27.74	24.81	25.14	25.14	778,600
Dec 14, 2018	26.27	28.11	25.78	27.90	27.90	448,200
Dec 13, 2018	25.88	27.36	25.88	26.75	26.75	479,000
Dec 12, 2018	25.91	26.59	24.86	25.67	25.67	717,900
Dec 11, 2018	27.88	28.00	25.21	25.50	25.50	658,000
Dec 10, 2018	27.44	28.20	26.20	27.30	27.30	525,100
Dec 07, 2018	28.85	29.22	27.48	27.53	27.53	646,300
Dec 06, 2018	27.00	29.15	26.62	28.83	28.83	651,700
Dec 04, 2018	27.72	28.06	26.78	27.66	27.66	556,200
Dec 03, 2018	28.55	29.70	26.55	27.96	27.96	818,400
Nov 30, 2018	26.05	28.33	25.49	28.00	28.00	518,200
Nov 29, 2018	24.68	26.65	24.42	26.14	26.14	435,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...