Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anaplan Inc (NY: PLAN )

63.73 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 38.42 39.84 38.26 39.37 1,088,048 +0.90(+2.34%)
Apr 29, 2019 39.01 39.05 38.16 38.47 876,864 -0.34(-0.88%)
Apr 26, 2019 37.57 39.10 36.84 38.81 1,894,600 +1.50(+4.02%)
Apr 25, 2019 37.35 38.40 37.02 37.31 2,615,985 -0.06(-0.16%)
Apr 24, 2019 37.00 37.85 36.30 37.37 1,275,223 +0.25(+0.67%)
Apr 23, 2019 35.50 37.17 34.81 37.12 1,934,171 +1.60(+4.50%)
Apr 22, 2019 35.09 35.56 34.50 35.52 1,163,178 +0.32(+0.91%)
Apr 18, 2019 35.03 35.27 33.83 35.20 1,478,900 -0.04(-0.11%)
Apr 17, 2019 36.22 36.22 34.91 35.24 2,188,995 -1.07(-2.95%)
Apr 16, 2019 35.75 36.54 35.50 36.31 1,427,216 +0.79(+2.22%)
Apr 15, 2019 35.65 36.00 35.16 35.52 907,910 -0.17(-0.48%)
Apr 12, 2019 35.99 36.16 35.30 35.69 1,776,700 +0.14(+0.39%)
Apr 11, 2019 35.51 36.00 34.80 35.55 3,388,309 +0.32(+0.91%)
Apr 10, 2019 34.93 36.52 34.00 35.23 9,627,267 -0.56(-1.56%)
Apr 09, 2019 35.03 35.90 34.50 35.79 905,323 +0.72(+2.05%)
Apr 08, 2019 35.09 35.19 33.59 35.07 925,862 -0.17(-0.48%)
Apr 05, 2019 36.33 36.79 34.89 35.24 1,693,900 -1.86(-5.01%)
Apr 04, 2019 38.78 39.13 36.20 37.10 692,143 -1.73(-4.46%)
Apr 03, 2019 38.81 39.70 38.37 38.83 647,721 +0.38(+0.99%)
Apr 02, 2019 38.06 38.83 37.38 38.45 840,156 +0.40(+1.05%)
Apr 01, 2019 40.00 40.63 37.85 38.05 992,042 -1.31(-3.33%)
Mar 29, 2019 39.56 40.20 39.12 39.36 466,900 -0.29(-0.73%)
Mar 28, 2019 40.15 41.16 39.06 39.65 459,532 -0.35(-0.88%)
Mar 27, 2019 40.93 40.99 37.92 40.00 435,883 -0.63(-1.55%)
Mar 26, 2019 41.10 41.76 40.17 40.63 535,088 +0.16(+0.40%)
Mar 25, 2019 38.67 40.98 38.27 40.47 643,123 +1.50(+3.85%)
Mar 22, 2019 40.21 40.65 38.39 38.97 527,200 -1.48(-3.66%)
Mar 21, 2019 38.20 41.17 38.12 40.45 507,365 +2.14(+5.59%)
Mar 20, 2019 38.73 39.48 36.47 38.31 556,005 -0.42(-1.08%)
Mar 19, 2019 39.28 39.74 38.20 38.73 363,483 -0.37(-0.95%)
Mar 18, 2019 40.77 41.20 38.26 39.10 810,992 -1.39(-3.43%)
Mar 15, 2019 41.00 41.42 39.43 40.49 826,300 -0.19(-0.47%)
Mar 14, 2019 38.80 40.81 38.63 40.68 696,686 +1.80(+4.63%)
Mar 13, 2019 39.46 39.69 38.08 38.88 515,237 -0.30(-0.77%)
Mar 12, 2019 38.79 39.83 38.49 39.18 309,516 +0.45(+1.16%)
Mar 11, 2019 37.89 39.34 37.55 38.73 576,241 +1.48(+3.97%)
Mar 08, 2019 35.80 37.39 35.62 37.25 321,000 +0.69(+1.89%)
Mar 07, 2019 37.19 37.56 36.13 36.56 425,095 -0.74(-1.98%)
Mar 06, 2019 38.85 38.93 37.20 37.30 507,092 -1.48(-3.82%)
Mar 05, 2019 38.36 39.26 38.13 38.78 247,224 +0.42(+1.09%)
Mar 04, 2019 40.28 40.50 37.88 38.36 676,239 -1.47(-3.69%)
Mar 01, 2019 37.86 40.00 37.11 39.83 887,900 +2.32(+6.19%)
Feb 28, 2019 38.83 39.69 37.28 37.51 728,477 -1.61(-4.12%)
Feb 27, 2019 38.03 40.75 38.03 39.12 1,096,142 +1.09(+2.87%)
Feb 26, 2019 36.71 38.86 35.58 38.03 686,272 +1.20(+3.26%)
Feb 25, 2019 38.01 39.66 35.76 36.83 2,584,743 +3.44(+10.30%)
Feb 22, 2019 33.06 34.47 32.78 33.39 749,400 +0.87(+2.68%)
Feb 21, 2019 32.75 33.11 31.80 32.52 339,922 -0.23(-0.70%)
Feb 20, 2019 33.00 33.80 32.68 32.75 319,981 -0.16(-0.49%)
Feb 19, 2019 34.07 34.20 32.85 32.91 323,366 -1.04(-3.06%)
Feb 15, 2019 33.22 34.21 32.64 33.95 491,500 +1.05(+3.19%)
Feb 14, 2019 32.29 33.14 32.06 32.90 236,684 +0.43(+1.32%)
Feb 13, 2019 32.93 33.33 31.93 32.47 159,186 -0.26(-0.79%)
Feb 12, 2019 31.72 32.92 31.66 32.73 357,854 +1.47(+4.70%)
Feb 11, 2019 31.92 32.72 31.07 31.26 319,032 -0.50(-1.57%)
Feb 08, 2019 30.60 32.08 29.90 31.76 515,300 +0.39(+1.24%)
Feb 07, 2019 31.24 31.59 30.48 31.37 260,918 -0.13(-0.41%)
Feb 06, 2019 32.06 32.63 30.79 31.50 285,877 -0.54(-1.69%)
Feb 05, 2019 31.20 33.14 30.98 32.04 558,091 +1.07(+3.45%)
Feb 04, 2019 31.00 31.93 30.69 30.97 350,197 -0.02(-0.06%)
Feb 01, 2019 31.44 31.61 30.43 30.99 238,200 -0.40(-1.27%)
Jan 31, 2019 30.27 31.75 30.20 31.39 259,748 +1.19(+3.94%)
Jan 30, 2019 29.86 30.70 29.40 30.20 227,805 +0.52(+1.75%)
Jan 29, 2019 31.07 31.23 29.57 29.68 278,567 -1.07(-3.48%)
Jan 28, 2019 31.45 31.61 30.14 30.75 516,987 -1.05(-3.30%)
Jan 25, 2019 30.33 31.85 29.95 31.80 515,100 +1.82(+6.07%)
Jan 24, 2019 30.02 30.18 29.33 29.98 278,133 -0.02(-0.07%)
Jan 23, 2019 29.17 30.10 28.97 30.00 361,766 +0.85(+2.92%)
Jan 22, 2019 29.60 29.90 28.30 29.15 291,288 -0.65(-2.18%)
Jan 18, 2019 28.90 30.45 28.50 29.80 767,100 +1.10(+3.83%)
Jan 17, 2019 28.52 29.24 28.10 28.70 198,890 -0.03(-0.10%)
Jan 16, 2019 29.30 29.63 28.03 28.73 309,296 -0.19(-0.66%)
Jan 15, 2019 26.79 29.24 26.53 28.92 1,010,101 +2.56(+9.71%)
Jan 14, 2019 28.34 28.45 26.25 26.36 776,775 -2.19(-7.67%)
Jan 11, 2019 27.71 28.85 27.35 28.55 373,100 +0.65(+2.33%)
Jan 10, 2019 27.70 28.09 27.00 27.90 186,719 +0.10(+0.36%)
Jan 09, 2019 27.33 28.14 27.18 27.80 331,869 +0.60(+2.21%)
Jan 08, 2019 26.30 27.46 26.17 27.20 354,876 +1.20(+4.62%)
Jan 07, 2019 24.37 26.30 24.25 26.00 522,786 +1.90(+7.88%)
Jan 04, 2019 24.34 24.90 23.78 24.10 434,400 +0.10(+0.42%)
Jan 03, 2019 25.59 25.81 23.83 24.00 472,302 -1.91(-7.37%)
Jan 02, 2019 26.15 26.46 25.13 25.91 718,662 -0.63(-2.37%)
Dec 31, 2018 27.30 27.99 26.00 26.54 713,700 -0.63(-2.32%)
Dec 28, 2018 27.15 27.46 26.01 27.17 292,500 +0.13(+0.48%)
Dec 27, 2018 25.94 27.13 25.34 27.04 242,606 +0.81(+3.09%)
Dec 26, 2018 24.69 26.42 24.57 26.23 247,636 +1.82(+7.46%)
Dec 24, 2018 24.51 24.61 23.65 24.41 101,800 -0.22(-0.89%)
Dec 21, 2018 25.17 25.17 23.97 24.63 2,859,200 -0.47(-1.87%)
Dec 20, 2018 24.52 25.39 23.37 25.10 899,311 +0.22(+0.88%)
Dec 19, 2018 25.58 26.20 24.63 24.88 571,099 -0.89(-3.45%)
Dec 18, 2018 25.16 26.24 24.94 25.77 407,092 +0.63(+2.51%)
Dec 17, 2018 27.74 27.74 24.81 25.14 778,629 -2.76(-9.89%)
Dec 14, 2018 26.27 28.11 25.78 27.90 448,100 +1.15(+4.30%)
Dec 13, 2018 25.88 27.36 25.88 26.75 479,008 +1.08(+4.21%)
Dec 12, 2018 25.91 26.59 24.86 25.67 717,929 +0.17(+0.67%)
Dec 11, 2018 27.88 28.00 25.21 25.50 657,953 -1.80(-6.59%)
Dec 10, 2018 27.44 28.20 26.20 27.30 525,133 -0.23(-0.84%)
Dec 07, 2018 28.85 29.22 27.48 27.53 646,200 -1.30(-4.51%)
Dec 06, 2018 27.00 29.14 26.61 28.83 651,672 +1.17(+4.23%)
Dec 04, 2018 27.72 28.06 26.78 27.66 560,300 -0.30(-1.07%)
Dec 03, 2018 28.55 29.70 26.55 27.96 818,342 -0.04(-0.14%)
Nov 30, 2018 26.05 28.33 25.49 28.00 518,200 +1.86(+7.12%)
Nov 29, 2018 24.68 26.65 24.42 26.14 435,276 +1.14(+4.56%)
Nov 28, 2018 24.23 25.00 20.79 25.00 1,329,385 +2.50(+11.11%)
Nov 27, 2018 22.32 22.52 21.71 22.50 290,587 +0.10(+0.45%)
Nov 26, 2018 21.76 22.57 21.14 22.40 418,860 +0.94(+4.38%)
Nov 23, 2018 21.00 21.80 20.77 21.46 153,400 +0.51(+2.43%)
Nov 21, 2018 20.95 20.95 20.95 0 -0.05(-0.24%)
Nov 20, 2018 22.61 22.61 20.60 21.00 583,282 -1.97(-8.58%)
Nov 19, 2018 24.17 24.45 21.60 22.97 723,426 -1.16(-4.81%)
Nov 16, 2018 22.86 24.48 22.77 24.13 366,400 +1.09(+4.73%)
Nov 15, 2018 22.98 23.28 22.44 23.04 279,005 +0.11(+0.48%)
Nov 14, 2018 22.75 23.42 22.60 22.93 144,805 +0.24(+1.06%)
Nov 13, 2018 22.75 23.05 22.13 22.69 228,177 -0.03(-0.13%)
Nov 12, 2018 24.03 24.21 22.40 22.72 452,310 -1.50(-6.19%)
Nov 09, 2018 25.65 25.65 23.60 24.22 354,000 -1.53(-5.94%)
Nov 08, 2018 26.63 27.07 25.75 25.75 261,498 -0.86(-3.23%)
Nov 07, 2018 23.80 27.30 23.80 26.61 553,139 +2.91(+12.28%)
Nov 06, 2018 23.68 24.39 23.02 23.70 222,438 -0.22(-0.92%)
Nov 05, 2018 24.74 24.97 22.90 23.92 227,261 -0.82(-3.31%)
Nov 02, 2018 23.93 24.96 23.25 24.74 420,100 +0.69(+2.87%)
Nov 01, 2018 23.06 24.48 21.72 24.05 436,225 +1.05(+4.57%)
Oct 31, 2018 23.00 23.60 22.32 23.00 383,736 +0.39(+1.72%)
Oct 30, 2018 22.75 23.12 20.37 22.61 936,721 -0.03(-0.13%)
Oct 29, 2018 24.95 25.58 22.15 22.64 422,545 -1.97(-8.00%)
Oct 26, 2018 23.59 26.39 22.80 24.61 458,600 +0.74(+3.10%)
Oct 25, 2018 22.75 24.10 22.63 23.87 482,440 +1.32(+5.85%)
Oct 24, 2018 23.64 24.33 22.50 22.55 677,598 -1.35(-5.65%)
Oct 23, 2018 24.01 24.50 23.55 23.90 458,805 -0.61(-2.49%)
Oct 22, 2018 24.42 25.25 24.13 24.51 195,271 +0.03(+0.12%)
Oct 19, 2018 24.75 25.96 24.06 24.48 280,000 -0.02(-0.08%)
Oct 18, 2018 26.07 26.20 24.01 24.50 1,639,666 -0.93(-3.66%)
Oct 17, 2018 22.76 26.97 22.75 25.43 1,148,978 +2.41(+10.47%)
Oct 16, 2018 24.50 24.66 22.57 23.02 1,297,283 -1.28(-5.27%)
Oct 15, 2018 23.12 24.50 22.18 24.30 1,572,248 +0.00(+0.00%)
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.