Anaplan, Inc. (PLAN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

65.01

+0.33

(+0.51%)

As of 04:00PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	65.17	65.54	65.06	65.54	65.54	3,488,300
May 25, 2022	64.85	65.30	64.85	65.08	65.08	2,540,100
May 24, 2022	64.81	65.09	64.76	64.94	64.94	4,280,800
May 23, 2022	64.90	65.10	64.76	64.91	64.91	3,467,100
May 20, 2022	64.80	65.06	64.72	65.01	65.01	4,427,600
May 19, 2022	64.45	64.80	64.23	64.68	64.68	2,961,200
May 18, 2022	64.95	65.05	64.45	64.50	64.50	3,132,800
May 17, 2022	64.71	65.12	64.50	65.00	65.00	4,072,000
May 16, 2022	64.20	64.73	64.06	64.50	64.50	4,440,800
May 13, 2022	64.30	64.47	63.72	64.16	64.16	5,322,200
May 12, 2022	64.35	64.55	63.49	64.13	64.13	8,788,200
May 11, 2022	64.63	64.95	64.42	64.45	64.45	6,950,100
May 10, 2022	65.15	65.23	64.58	64.79	64.79	5,598,700
May 09, 2022	65.25	65.43	64.97	65.14	65.14	8,907,300
May 06, 2022	65.50	65.57	65.35	65.39	65.39	6,306,800
May 05, 2022	65.56	65.65	65.49	65.60	65.60	4,766,500
May 04, 2022	65.45	65.86	65.42	65.66	65.66	7,363,900
May 03, 2022	65.25	65.44	65.24	65.36	65.36	5,856,600
May 02, 2022	64.97	65.11	64.90	65.08	65.08	5,179,800
Apr 29, 2022	65.01	65.05	64.90	64.99	64.99	4,608,100
Apr 28, 2022	65.09	65.13	64.93	64.95	64.95	4,613,300
Apr 27, 2022	65.09	65.16	64.93	64.93	64.93	6,573,900
Apr 26, 2022	65.20	65.25	64.97	64.97	64.97	7,188,700
Apr 25, 2022	65.18	65.32	65.14	65.24	65.24	5,653,500
Apr 22, 2022	65.16	65.28	65.12	65.15	65.15	6,565,400
Apr 21, 2022	65.35	65.46	64.95	65.03	65.03	6,634,400
Apr 20, 2022	65.28	65.40	65.24	65.26	65.26	4,760,800
Apr 19, 2022	65.27	65.44	65.19	65.29	65.29	5,582,100
Apr 18, 2022	65.25	65.32	65.19	65.24	65.24	5,928,600
Apr 14, 2022	65.32	65.34	65.22	65.23	65.23	6,213,800
Apr 13, 2022	65.25	65.39	65.22	65.30	65.30	6,081,100
Apr 12, 2022	65.27	65.36	65.18	65.18	65.18	6,946,300
Apr 11, 2022	65.17	65.34	65.15	65.23	65.23	6,679,600
Apr 08, 2022	65.17	65.25	65.10	65.16	65.16	4,458,400
Apr 07, 2022	65.19	65.35	65.13	65.22	65.22	8,900,500
Apr 06, 2022	65.20	65.26	65.07	65.14	65.14	7,623,100
Apr 05, 2022	65.30	65.38	65.14	65.29	65.29	10,708,800
Apr 04, 2022	65.15	65.38	65.14	65.33	65.33	9,897,900
Apr 01, 2022	65.06	65.26	65.06	65.21	65.21	9,195,800
Mar 31, 2022	65.15	65.17	64.97	65.05	65.05	9,905,500
Mar 30, 2022	65.06	65.21	64.94	65.20	65.20	10,739,200
Mar 29, 2022	65.10	65.25	65.00	65.09	65.09	16,821,100
Mar 28, 2022	64.86	65.18	64.86	65.06	65.06	16,445,600
Mar 25, 2022	64.85	65.17	64.79	64.94	64.94	13,999,700
Mar 24, 2022	64.64	64.96	64.63	64.78	64.78	14,547,700
Mar 23, 2022	64.43	64.75	64.43	64.72	64.72	22,292,700
Mar 22, 2022	64.56	64.72	64.31	64.35	64.35	48,740,700
Mar 21, 2022	64.68	64.85	64.47	64.60	64.60	80,833,200
Mar 18, 2022	47.82	51.00	47.10	50.59	50.59	4,015,600
Mar 17, 2022	44.97	47.03	44.75	47.03	47.03	1,978,000
Mar 16, 2022	43.41	45.74	42.79	45.09	45.09	2,647,300
Mar 15, 2022	42.34	43.27	41.85	42.65	42.65	4,255,200
Mar 14, 2022	45.93	46.28	42.83	42.99	42.99	1,987,800
Mar 11, 2022	48.39	48.50	45.05	46.20	46.20	2,958,600
Mar 10, 2022	47.31	48.12	46.69	48.08	48.08	3,097,500
Mar 09, 2022	45.77	48.35	45.37	48.22	48.22	6,393,100
Mar 08, 2022	44.34	46.08	43.90	44.82	44.82	3,986,100
Mar 07, 2022	49.00	49.34	44.95	44.95	44.95	2,662,800
Mar 04, 2022	48.75	50.08	48.16	49.09	49.09	4,167,500
Mar 03, 2022	53.95	54.02	48.67	49.00	49.00	7,374,400
Mar 02, 2022	46.02	47.34	44.25	46.67	46.67	6,004,200
Mar 01, 2022	47.67	48.19	45.21	45.48	45.48	3,116,000
Feb 28, 2022	48.17	49.39	46.74	47.37	47.37	4,530,500
Feb 25, 2022	46.59	48.66	46.22	48.51	48.51	4,080,000
Feb 24, 2022	40.44	47.24	40.20	46.63	46.63	6,857,900
Feb 23, 2022	45.06	45.06	41.80	41.99	41.99	3,770,100
Feb 22, 2022	43.86	45.83	43.65	44.91	44.91	2,460,500
Feb 18, 2022	46.58	47.22	44.60	44.78	44.78	2,326,300
Feb 17, 2022	47.72	48.42	46.26	46.73	46.73	2,069,000
Feb 16, 2022	46.81	48.79	46.40	48.36	48.36	2,115,900
Feb 15, 2022	46.78	48.15	46.28	47.68	47.68	3,919,300
Feb 14, 2022	46.05	47.50	45.57	46.04	46.04	1,384,500
Feb 11, 2022	46.53	48.25	45.69	46.38	46.38	2,136,900
Feb 10, 2022	46.12	47.59	45.71	46.14	46.14	3,099,300
Feb 09, 2022	46.93	47.82	46.27	47.16	47.16	2,149,800
Feb 08, 2022	45.76	46.65	45.44	46.51	46.51	1,650,800
Feb 07, 2022	46.38	48.08	45.72	46.32	46.32	1,919,500
Feb 04, 2022	45.21	46.53	44.44	46.22	46.22	2,177,400
Feb 03, 2022	44.80	45.58	43.99	44.73	44.73	1,952,300
Feb 02, 2022	47.69	47.90	45.49	45.86	45.86	2,299,400
Feb 01, 2022	48.36	48.51	46.23	47.57	47.57	1,780,100
Jan 31, 2022	45.47	48.29	45.26	48.28	48.28	5,274,500
Jan 28, 2022	44.07	45.29	42.91	45.27	45.27	2,285,600
Jan 27, 2022	43.63	45.70	43.48	43.75	43.75	1,930,900
Jan 26, 2022	44.13	44.61	42.42	43.26	43.26	3,102,900
Jan 25, 2022	43.55	44.60	42.39	42.82	42.82	3,026,500
Jan 24, 2022	43.31	45.31	42.11	45.27	45.27	3,627,400
Jan 21, 2022	45.70	46.19	44.19	44.48	44.48	1,918,300
Jan 20, 2022	47.35	48.93	45.93	46.04	46.04	2,383,600
Jan 19, 2022	45.49	47.50	45.49	46.59	46.59	1,606,400
Jan 18, 2022	45.93	47.36	44.92	45.39	45.39	1,678,600
Jan 14, 2022	45.26	47.04	44.98	46.71	46.71	2,273,400
Jan 13, 2022	46.68	47.49	45.35	45.44	45.44	2,948,600
Jan 12, 2022	47.41	47.92	46.33	46.74	46.74	1,586,600
Jan 11, 2022	46.07	47.36	45.72	47.00	47.00	2,001,300
Jan 10, 2022	43.66	46.23	43.24	46.02	46.02	1,936,700
Jan 07, 2022	44.56	45.93	43.86	44.25	44.25	1,515,200
Jan 06, 2022	42.69	45.63	42.56	44.77	44.77	2,798,100
Jan 05, 2022	44.51	45.23	42.55	42.84	42.84	2,509,500
Jan 04, 2022	45.77	45.93	43.18	45.05	45.05	2,267,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Anaplan, Inc. (PLAN)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)