PLAN - Anaplan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201937.3538.4037.0237.3137.312,270,318
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
Feb 26, 201936.7138.8635.5838.0338.03686,300
Feb 25, 201938.0139.6635.7636.8336.832,584,500
Feb 22, 201933.0634.4732.7833.3933.39749,500
Feb 21, 201932.7533.1131.8032.5232.52339,900
Feb 20, 201933.0033.8032.6832.7532.75320,000
Feb 19, 201934.0734.2032.8532.9132.91323,400
Feb 15, 201933.2234.2132.6433.9533.95491,500
Feb 14, 201932.2933.1432.0632.9032.90236,700
Feb 13, 201932.9333.3331.9332.4732.47159,200
Feb 12, 201931.7232.9231.6632.7332.73357,900
Feb 11, 201931.9232.7331.0731.2631.26319,000
Feb 08, 201930.6032.0829.9031.7631.76515,400
Feb 07, 201931.2431.5930.4831.3731.37260,900
Feb 06, 201932.0632.6330.7931.5031.50285,900
Feb 05, 201931.2033.1430.9832.0432.04558,100
Feb 04, 201931.0031.9330.6930.9730.97350,200
Feb 01, 201931.4431.6130.4330.9930.99238,300
Jan 31, 201930.2731.7530.2031.3931.39259,700
Jan 30, 201929.8630.7029.4030.2030.20227,800
Jan 29, 201931.0731.2329.5729.6829.68278,600
Jan 28, 201931.4531.6130.1430.7530.75517,000
Jan 25, 201930.3331.8529.9531.8031.80515,200
Jan 24, 201930.0230.1829.3329.9829.98278,100
Jan 23, 201929.1730.1028.9730.0030.00361,800
Jan 22, 201929.6029.9028.3029.1529.15291,300
Jan 18, 201928.9030.4528.5029.8029.80767,200
Jan 17, 201928.5229.2428.1028.7028.70198,900
Jan 16, 201929.3029.6328.0328.7328.73309,300
Jan 15, 201926.7929.2426.5328.9228.921,010,100
Jan 14, 201928.3428.4526.2526.3626.36776,800
Jan 11, 201927.7128.8527.3528.5528.55373,200
Jan 10, 201927.7028.0927.0027.9027.90186,700
Jan 09, 201927.3328.1427.1827.8027.80331,900
Jan 08, 201926.3027.4626.1727.2027.20355,400
Jan 07, 201924.3726.3024.2526.0026.00522,800
Jan 04, 201924.3424.9023.7824.1024.10434,500
Jan 03, 201925.5925.8123.8324.0024.00472,300
Jan 02, 201926.1526.4625.1325.9125.91718,700
Dec 31, 201827.3027.9926.0026.5426.54713,700
Dec 28, 201827.1527.4626.0127.1727.17292,500
Dec 27, 201825.9427.1325.3427.0427.04242,600
Dec 26, 201824.6926.4224.5726.2326.23247,600
Dec 24, 201824.5124.6123.6524.4124.41101,800
Dec 21, 201825.1725.1723.9724.6324.632,859,300
Dec 20, 201824.5225.3923.3725.1025.10899,300
Dec 19, 201825.5826.2024.6324.8824.88571,100
Dec 18, 201825.1626.2424.9425.7725.77407,100
Dec 17, 201827.7427.7424.8125.1425.14778,600
Dec 14, 201826.2728.1125.7827.9027.90448,200
Dec 13, 201825.8827.3625.8826.7526.75479,000
Dec 12, 201825.9126.5924.8625.6725.67717,900
Dec 11, 201827.8828.0025.2125.5025.50658,000
Dec 10, 201827.4428.2026.2027.3027.30525,100
Dec 07, 201828.8529.2227.4827.5327.53646,300
Dec 06, 201827.0029.1526.6228.8328.83651,700
Dec 04, 201827.7228.0626.7827.6627.66556,200
Dec 03, 201828.5529.7026.5527.9627.96818,400
Nov 30, 201826.0528.3325.4928.0028.00518,200
Nov 29, 201824.6826.6524.4226.1426.14435,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...