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
Jul 19, 2019	57.49	58.37	56.45	56.54	56.54	1,056,800
Jul 18, 2019	56.74	57.16	56.01	56.91	56.91	749,600
Jul 17, 2019	57.07	57.91	56.92	56.99	56.99	768,700
Jul 16, 2019	57.99	58.46	56.71	57.18	57.18	1,673,400
Jul 15, 2019	57.46	58.22	56.61	57.99	57.99	1,846,200
Jul 12, 2019	57.30	57.82	56.28	56.83	56.83	1,561,700
Jul 11, 2019	56.51	57.31	55.84	57.10	57.10	1,501,200
Jul 10, 2019	56.00	56.51	55.53	56.43	56.43	1,921,800
Jul 09, 2019	53.00	55.22	52.77	55.10	55.10	2,230,600
Jul 08, 2019	52.47	53.46	52.28	53.16	53.16	1,284,700
Jul 05, 2019	52.29	53.47	51.45	52.97	52.97	1,176,600
Jul 03, 2019	52.41	53.19	51.87	52.44	52.44	914,300
Jul 02, 2019	50.78	52.49	50.24	52.40	52.40	2,377,900
Jul 01, 2019	53.02	53.18	49.96	50.37	50.37	3,083,000
Jun 28, 2019	49.67	50.68	49.11	50.47	50.47	6,646,200
Jun 27, 2019	49.82	50.08	48.94	49.68	49.68	1,896,000
Jun 26, 2019	49.79	50.82	49.03	49.33	49.33	2,200,700
Jun 25, 2019	49.98	50.45	48.89	49.53	49.53	3,074,400
Jun 24, 2019	50.98	51.10	48.71	50.53	50.53	2,822,000
Jun 21, 2019	50.93	51.03	49.90	50.86	50.86	2,908,300
Jun 20, 2019	51.90	53.00	50.87	51.35	51.35	3,405,400
Jun 19, 2019	50.00	51.15	49.51	51.06	51.06	3,753,700
Jun 18, 2019	50.00	52.35	49.90	50.68	50.68	3,662,700
Jun 17, 2019	48.70	49.71	47.50	49.56	49.56	2,207,700
Jun 14, 2019	47.30	48.86	46.38	48.49	48.49	2,998,500
Jun 13, 2019	47.55	49.71	47.45	48.48	48.48	3,257,600
Jun 12, 2019	46.60	47.45	46.10	46.75	46.75	1,982,500
Jun 11, 2019	46.86	48.07	46.22	47.11	47.11	2,911,100
Jun 10, 2019	48.50	50.66	48.27	48.31	48.31	2,864,000
Jun 07, 2019	47.03	48.41	46.27	48.01	48.01	4,795,500
Jun 06, 2019	43.30	47.72	43.28	47.38	47.38	4,353,500
Jun 05, 2019	43.90	44.68	43.40	44.63	44.63	3,117,200
Jun 04, 2019	42.50	43.40	40.26	42.87	42.87	2,315,600
Jun 03, 2019	43.59	44.16	41.59	41.84	41.84	3,262,600
May 31, 2019	42.09	44.25	40.60	43.51	43.51	4,212,500
May 30, 2019	42.33	42.83	41.41	42.29	42.29	2,185,400
May 29, 2019	42.31	42.69	40.50	42.33	42.33	10,157,700
May 28, 2019	41.33	44.90	39.65	43.87	43.87	9,560,900
May 24, 2019	38.17	38.86	37.11	37.11	37.11	2,576,000
May 23, 2019	38.08	38.40	37.22	38.02	38.02	1,391,900
May 22, 2019	38.01	39.24	37.77	38.61	38.61	1,217,500
May 21, 2019	38.02	38.62	37.88	38.46	38.46	860,300
May 20, 2019	37.86	38.17	36.87	37.65	37.65	519,300
May 17, 2019	38.79	39.36	38.01	38.28	38.28	815,600
May 16, 2019	38.23	39.53	38.00	39.44	39.44	1,421,200
May 15, 2019	37.21	38.49	36.62	37.98	37.98	1,528,600
May 14, 2019	37.16	38.38	37.06	37.74	37.74	969,500
May 13, 2019	38.77	38.77	36.32	36.69	36.69	1,795,300
May 10, 2019	39.37	39.98	38.10	39.75	39.75	1,983,000
May 09, 2019	38.34	40.00	37.63	39.86	39.86	1,624,700
May 08, 2019	39.00	39.53	38.38	38.87	38.87	3,249,200
May 07, 2019	39.57	40.00	38.95	39.21	39.21	1,338,700
May 06, 2019	38.55	40.00	38.50	39.95	39.95	1,825,300
May 03, 2019	38.99	39.88	38.70	39.78	39.78	1,397,000
May 02, 2019	38.00	38.99	37.03	38.86	38.86	836,300
May 01, 2019	38.89	39.19	37.97	37.97	37.97	1,509,100
Apr 30, 2019	38.42	39.84	38.26	39.37	39.37	1,088,000
Apr 29, 2019	39.01	39.05	38.16	38.47	38.47	876,900
Apr 26, 2019	37.57	39.10	36.84	38.81	38.81	1,894,700
Apr 25, 2019	37.35	38.40	37.02	37.31	37.31	2,616,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...