Indicators

Anaplan Inc (NY: PLAN )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Jun 21, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.09	46.36	45.09	45.92	3,213,200	+0.85(+1.89%)
May 28, 2020	45.23	47.15	44.21	45.07	4,822,411	+0.01(+0.02%)
May 27, 2020	46.30	46.57	42.50	45.06	6,584,222	-2.09(-4.43%)
May 26, 2020	48.69	49.93	45.83	47.15	9,549,724	-3.91(-7.66%)
May 22, 2020	49.28	51.10	48.95	51.06	5,246,000	+2.11(+4.31%)
May 21, 2020	47.29	49.70	47.19	48.95	4,622,131	+0.98(+2.04%)
May 20, 2020	46.77	48.30	46.75	47.97	3,031,489	+1.71(+3.70%)
May 19, 2020	44.68	48.06	44.68	46.26	3,681,563	+1.58(+3.54%)
May 18, 2020	45.00	45.20	44.02	44.68	5,323,763	+1.57(+3.64%)
May 15, 2020	40.87	43.27	40.53	43.11	2,786,900	+1.93(+4.69%)
May 14, 2020	40.00	41.26	39.16	41.18	1,545,792	+0.77(+1.91%)
May 13, 2020	42.81	43.11	39.56	40.41	2,826,255	-2.33(-5.45%)
May 12, 2020	43.70	44.00	42.43	42.74	1,585,085	-0.78(-1.79%)
May 11, 2020	42.26	44.00	41.70	43.52	3,391,926	+1.20(+2.84%)
May 08, 2020	42.20	42.59	41.12	42.32	1,960,600	+0.72(+1.73%)
May 07, 2020	41.61	42.80	41.36	41.60	3,966,797	+1.23(+3.05%)
May 06, 2020	40.00	41.05	39.77	40.37	1,315,082	+0.77(+1.94%)
May 05, 2020	40.27	41.15	39.42	39.60	1,589,534	+0.13(+0.33%)
May 04, 2020	37.07	39.54	36.49	39.47	3,977,126	+0.41(+1.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.