Dark

PLAN
Anaplan, Inc.
stock NYSE

Inactive

Jun 21, 2022

63.73USD+0.584%(+0.37)8,356,048

Pre-market

0.00USD-100.000%(-63.36)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-21	63.7000	63.7500	63.6600	63.7300	+0.584%	8,356,048	0.000%
2022-06-17	63.3700	63.5750	63.2500	63.3600	+0.032%	4,921,571	+0.584%
2022-06-16	63.3500	63.3800	63.2450	63.3400	0.000%	2,565,675	+0.616%
2022-06-15	63.2500	63.4400	63.2000	63.3400	+0.222%	2,344,112	+0.616%
2022-06-14	63.1600	63.2700	63.1600	63.2000	+0.238%	2,551,538	+0.839%
2022-06-13	62.8300	63.2200	62.8000	63.0500	-0.411%	3,585,835	+1.079%
2022-06-10	63.3500	63.4250	63.2000	63.3100	+0.174%	1,765,718	+0.663%
2022-06-09	63.3000	63.3900	63.2000	63.2000	-0.284%	2,089,511	+0.839%
2022-06-08	63.2900	63.3800	63.2200	63.3800	+0.190%	2,845,902	+0.552%
2022-06-07	63.4200	63.4600	63.2500	63.2600	-0.095%	2,274,345	+0.743%
2022-06-06	63.0500	63.3900	63.0500	63.3200	-3.769%	7,030,989	+0.648%
2022-06-03	65.7800	65.8500	65.7800	65.8000	+0.030%	3,180,680	-3.146%
2022-06-02	65.6000	65.8100	65.6000	65.7800	+0.274%	2,748,057	-3.116%
2022-06-01	65.5500	65.6500	65.4750	65.6000	0.000%	1,950,708	-2.851%
2022-05-31	65.5500	65.6500	65.4850	65.6000	-0.152%	2,661,116	-2.851%
2022-05-27	65.5300	65.7000	65.3900	65.7000	+0.244%	3,881,254	-2.998%
2022-05-26	65.1700	65.5400	65.0600	65.5400	+0.707%	3,488,340	-2.762%
2022-05-25	64.8500	65.3000	64.8500	65.0800	+0.216%	2,540,096	-2.074%
2022-05-24	64.8100	65.0900	64.7600	64.9400	+0.046%	4,280,804	-1.863%
2022-05-23	64.9000	65.1000	64.7560	64.9100	-0.154%	3,467,143	-1.818%
2022-05-20	64.8000	65.0600	64.7200	65.0100	+0.510%	4,427,557	-1.969%
2022-05-19	64.4500	64.8000	64.2300	64.6800	+0.279%	2,961,151	-1.469%
2022-05-18	64.9500	65.0500	64.4500	64.5000	-0.769%	3,132,768	-1.194%
2022-05-17	64.7100	65.1200	64.5000	65.0000	+0.775%	4,072,076	-1.954%
2022-05-16	64.2000	64.7300	64.0600	64.5000	+0.530%	4,440,800	-1.194%
2022-05-13	64.3000	64.4700	63.7200	64.1600	+0.047%	5,322,415	-0.670%
2022-05-12	64.3500	64.5500	63.4900	64.1300	-0.497%	8,788,223	-0.624%
2022-05-11	64.6300	64.9500	64.4200	64.4500	-0.525%	6,950,106	-1.117%
2022-05-10	65.1500	65.2300	64.5850	64.7900	-0.537%	5,598,695	-1.636%
2022-05-09	65.2500	65.4300	64.9700	65.1400	-0.382%	8,907,267	-2.165%
2022-05-06	65.5000	65.5700	65.3500	65.3900	-0.320%	6,306,804	-2.539%
2022-05-05	65.5600	65.6500	65.4900	65.6000	-0.091%	4,766,511	-2.851%
2022-05-04	65.4500	65.8600	65.4150	65.6600	+0.459%	7,363,867	-2.939%
2022-05-03	65.2500	65.4400	65.2400	65.3600	+0.430%	5,856,643	-2.494%
2022-05-02	64.9700	65.1100	64.9000	65.0800	+0.138%	5,179,750	-2.074%
2022-04-29	65.0100	65.0500	64.9000	64.9900	+0.062%	4,608,137	-1.939%
2022-04-28	65.0900	65.1300	64.9300	64.9500	+0.031%	4,613,300	-1.878%
2022-04-27	65.0900	65.1600	64.9300	64.9300	-0.062%	6,573,917	-1.848%
2022-04-26	65.2000	65.2500	64.9700	64.9700	-0.414%	7,188,715	-1.909%
2022-04-25	65.1800	65.3200	65.1400	65.2400	+0.138%	5,653,494	-2.315%
2022-04-22	65.1600	65.2750	65.1200	65.1500	+0.185%	6,565,408	-2.180%
2022-04-21	65.3500	65.4600	64.9500	65.0300	-0.352%	6,634,628	-1.999%
2022-04-20	65.2800	65.4000	65.2400	65.2600	-0.046%	4,760,757	-2.344%
2022-04-19	65.2700	65.4400	65.1900	65.2900	+0.077%	5,582,095	-2.389%
2022-04-18	65.2500	65.3200	65.1900	65.2400	+0.015%	5,928,637	-2.315%
2022-04-14	65.3200	65.3400	65.2200	65.2300	-0.107%	6,213,772	-2.300%
2022-04-13	65.2500	65.3900	65.2200	65.3000	+0.184%	6,081,162	-2.404%
2022-04-12	65.2700	65.3600	65.1800	65.1800	-0.077%	6,946,349	-2.225%
2022-04-11	65.1700	65.3400	65.1500	65.2300	+0.107%	6,679,647	-2.300%
2022-04-08	65.1700	65.2500	65.1000	65.1600	-0.092%	4,458,360	-2.195%
2022-04-07	65.1900	65.3500	65.1300	65.2200	+0.123%	8,900,549	-2.285%
2022-04-06	65.2000	65.2600	65.0700	65.1400	-0.230%	7,623,130	-2.165%
2022-04-05	65.3000	65.3800	65.1400	65.2900	-0.061%	10,708,806	-2.389%
2022-04-04	65.1500	65.3800	65.1350	65.3300	+0.184%	9,897,931	-2.449%
2022-04-01	65.0600	65.2600	65.0600	65.2100	+0.246%	9,195,806	-2.270%
2022-03-31	65.1500	65.1650	64.9700	65.0500	-0.230%	9,905,566	-2.029%
2022-03-30	65.0600	65.2100	64.9350	65.2000	+0.169%	10,739,191	-2.255%
2022-03-29	65.1000	65.2500	65.0000	65.0900	+0.046%	16,821,152	-2.089%
2022-03-28	64.8600	65.1750	64.8600	65.0600	+0.185%	16,445,652	-2.044%
2022-03-25	64.8500	65.1700	64.7900	64.9400	+0.247%	13,999,685	-1.863%
2022-03-24	64.6400	64.9600	64.6300	64.7800	+0.093%	14,547,683	-1.621%
2022-03-23	64.4300	64.7500	64.4300	64.7200	+0.575%	22,292,674	-1.530%
2022-03-22	64.5600	64.7200	64.3100	64.3500	-0.387%	48,740,659	-0.963%
2022-03-21	64.6800	64.8500	64.4700	64.6000	+27.693%	80,833,207	-1.347%
2022-03-18	47.8200	51.0000	47.1000	50.5900	+7.570%	4,015,626	+25.974%
2022-03-17	44.9700	47.0300	44.7501	47.0300	+4.303%	1,978,001	+35.509%
2022-03-16	43.4100	45.7400	42.7900	45.0900	+5.721%	2,647,342	+41.340%
2022-03-15	42.3400	43.2700	41.8470	42.6500	-0.791%	4,255,165	+49.426%
2022-03-14	45.9300	46.2750	42.8300	42.9900	-6.948%	1,987,810	+48.244%
2022-03-11	48.3900	48.5000	45.0500	46.2000	-3.910%	2,958,642	+37.944%
2022-03-10	47.3100	48.1200	46.6900	48.0800	-0.290%	3,097,453	+32.550%
2022-03-09	45.7700	48.3500	45.3700	48.2200	+7.586%	6,393,108	+32.165%
2022-03-08	44.3400	46.0800	43.9000	44.8200	-0.289%	3,986,138	+42.191%
2022-03-07	49.0000	49.3400	44.9500	44.9500	-8.433%	2,662,849	+41.780%
2022-03-04	48.7500	50.0800	48.1600	49.0900	+0.184%	4,172,113	+29.823%
2022-03-03	53.9500	54.0200	48.6700	49.0000	+4.993%	7,374,354	+30.061%
2022-03-02	45.7900	47.3050	44.2700	46.6700	+2.617%	5,903,565	+36.555%
2022-03-01	47.6700	48.1900	45.2100	45.4800	-3.990%	3,116,038	+40.128%
2022-02-28	48.1700	49.3900	46.7400	47.3700	-2.350%	4,530,519	+34.537%
2022-02-25	46.5900	48.6600	46.2200	48.5100	+4.032%	4,080,031	+31.375%
2022-02-24	40.4400	47.2400	40.2000	46.6300	+11.050%	6,858,148	+36.672%
2022-02-23	45.0600	45.0600	41.8000	41.9900	-6.502%	3,770,095	+51.774%
2022-02-22	43.8600	45.8300	43.6500	44.9100	+0.290%	2,460,547	+41.906%
2022-02-18	46.5800	47.2200	44.6000	44.7800	-4.173%	2,326,365	+42.318%
2022-02-17	47.7200	48.4150	46.2600	46.7300	-3.371%	2,068,960	+36.379%
2022-02-16	46.8100	48.7900	46.3950	48.3600	+1.426%	2,115,878	+31.782%
2022-02-15	46.7800	48.1500	46.2800	47.6800	+3.562%	3,919,309	+33.662%
2022-02-14	46.0500	47.5000	45.5700	46.0400	-0.733%	1,384,530	+38.423%
2022-02-11	46.5300	48.2500	45.6900	46.3800	+0.520%	2,136,950	+37.408%
2022-02-10	46.1200	47.5850	45.7100	46.1400	-2.163%	3,099,305	+38.123%
2022-02-09	46.9300	47.8200	46.2700	47.1600	+1.398%	2,149,828	+35.136%
2022-02-08	45.7600	46.6500	45.4400	46.5100	+0.410%	1,650,828	+37.024%
2022-02-07	46.3800	48.0800	45.7200	46.3200	+0.216%	1,919,465	+37.586%
2022-02-04	45.2100	46.5300	44.4400	46.2200	+3.331%	2,177,404	+37.884%
2022-02-03	44.8000	45.5800	43.9900	44.7300	-2.464%	1,952,448	+42.477%
2022-02-02	47.6900	47.9000	45.4900	45.8600	-3.595%	2,299,410	+38.966%
2022-02-01	48.3600	48.5050	46.2300	47.5700	-1.471%	1,780,233	+33.971%
2022-01-31	45.4700	48.2900	45.2554	48.2800	+6.649%	5,274,490	+32.001%
2022-01-28	44.0700	45.2900	42.9050	45.2700	+3.474%	2,285,600	+40.778%
2022-01-27	43.6300	45.7000	43.4800	43.7500	+1.133%	1,930,865	+45.669%
2022-01-26	44.1300	44.6100	42.4150	43.2600	+1.028%	3,102,957	+47.319%
2022-01-25	43.5500	44.5950	42.3900	42.8200	-5.412%	3,026,498	+48.832%
2022-01-24	43.3100	45.3100	42.1100	45.2700	+1.776%	3,627,394	+40.778%
2022-01-21	45.7000	46.1900	44.1900	44.4800	-3.388%	1,918,327	+43.278%
2022-01-20	47.3500	48.9300	45.9300	46.0400	-1.181%	2,383,573	+38.423%
2022-01-19	45.4900	47.5000	45.4900	46.5900	+2.644%	1,606,446	+36.789%
2022-01-18	45.9300	47.3600	44.9200	45.3900	-2.826%	1,678,590	+40.405%
2022-01-14	45.2600	47.0350	44.9800	46.7100	+2.795%	2,273,431	+36.438%
2022-01-13	46.6800	47.4900	45.3500	45.4400	-2.781%	2,948,571	+40.251%
2022-01-12	47.4100	47.9200	46.3300	46.7400	-0.553%	1,586,626	+36.350%
2022-01-11	46.0700	47.3599	45.7200	47.0000	+2.130%	2,001,301	+35.596%
2022-01-10	43.6600	46.2250	43.2400	46.0200	+4.000%	1,936,672	+38.483%
2022-01-07	44.5600	45.9300	43.8550	44.2500	-1.161%	1,515,218	+44.023%
2022-01-06	42.6900	45.6300	42.5600	44.7700	+4.505%	2,798,110	+42.350%
2022-01-05	44.5100	45.2300	42.5500	42.8400	-4.906%	2,509,567	+48.763%
2022-01-04	45.7700	45.9300	43.1800	45.0500	-1.314%	2,267,650	+41.465%
2022-01-03	45.8800	46.0950	44.1200	45.6500	-0.436%	1,355,789	+39.606%
2021-12-31	46.4100	46.7270	45.8400	45.8500	-1.185%	740,737	+38.997%
2021-12-30	45.5400	46.9300	45.5400	46.4000	+2.023%	2,926,553	+37.349%
2021-12-29	45.7300	45.7300	44.7100	45.4800	-0.351%	3,761,918	+40.128%
2021-12-28	45.4900	46.1700	44.8200	45.6400	-0.284%	881,340	+39.636%
2021-12-27	46.2900	46.7262	45.5500	45.7700	-0.759%	1,191,263	+39.240%
2021-12-23	45.5300	46.2500	44.7400	46.1200	+1.385%	1,443,494	+38.183%
2021-12-22	45.3900	45.9300	44.9300	45.4900	0.000%	2,318,082	+40.097%
2021-12-21	44.1800	45.7300	44.0400	45.4900	+3.740%	1,786,961	+40.097%
2021-12-20	43.9600	45.0000	43.1500	43.8500	-2.404%	1,536,031	+45.336%
2021-12-17	43.4200	45.6650	42.0700	44.9300	+2.697%	2,947,184	+41.843%
2021-12-16	46.4600	47.2100	43.4550	43.7500	-7.914%	3,679,266	+45.669%
2021-12-15	46.1000	47.9150	45.5700	47.5100	+3.260%	2,300,109	+34.140%
2021-12-14	44.7100	46.2650	44.4300	46.0100	+0.789%	3,326,737	+38.513%
2021-12-13	45.8700	46.3600	44.1451	45.6500	-0.458%	2,156,089	+39.606%
2021-12-10	46.9800	47.4800	45.7400	45.8600	-1.079%	2,384,956	+38.966%
2021-12-09	46.8400	47.4500	45.7100	46.3600	-1.842%	2,095,721	+37.468%
2021-12-08	46.2100	47.5250	44.8200	47.2300	+2.786%	2,278,866	+34.935%
2021-12-07	44.7800	46.9000	44.7800	45.9500	+4.789%	3,512,271	+38.694%
2021-12-06	40.9400	44.0500	40.0200	43.8500	+5.714%	4,015,926	+45.336%
2021-12-03	41.8500	41.8900	39.9200	41.4800	-1.590%	3,578,159	+53.640%
2021-12-02	40.5300	42.4400	40.5000	42.1500	+3.385%	2,744,939	+51.198%
2021-12-01	43.1200	43.3650	40.7500	40.7700	-4.765%	3,869,947	+56.316%
2021-11-30	44.3600	45.1700	41.9800	42.8100	-3.668%	4,437,736	+48.867%
2021-11-29	43.5500	44.4500	41.9050	44.4400	+3.061%	5,514,273	+43.407%
2021-11-26	44.2000	44.6500	42.6800	43.1200	-2.488%	2,529,816	+47.797%
2021-11-24	40.3300	44.8500	40.1300	44.2200	-15.060%	19,865,061	+44.120%
2021-11-23	53.6200	53.9784	50.9500	52.0600	-3.593%	3,790,593	+22.416%
2021-11-22	56.2600	56.8300	53.6700	54.0000	-3.312%	2,699,890	+18.019%
2021-11-19	58.2200	58.6200	55.7400	55.8500	-4.563%	1,993,039	+14.109%
2021-11-18	60.7100	60.7100	58.1100	58.5200	-3.337%	1,879,088	+8.903%
2021-11-17	61.5300	61.9100	59.9800	60.5400	-1.705%	1,678,403	+5.269%
2021-11-16	59.3000	61.6900	59.0300	61.5900	+4.020%	1,354,327	+3.475%
2021-11-15	61.0400	61.3500	59.1400	59.2100	-3.394%	1,279,710	+7.634%
2021-11-12	60.8100	61.4900	60.1640	61.2900	+1.844%	1,584,750	+3.981%
2021-11-11	60.8800	61.1300	59.7500	60.1800	-0.116%	1,363,190	+5.899%
2021-11-10	62.2600	62.3600	59.8600	60.2500	-3.938%	1,488,968	+5.776%
2021-11-09	63.6900	64.4600	62.5250	62.7200	-1.088%	696,219	+1.610%
2021-11-08	63.0000	63.6300	62.2000	63.4100	+0.779%	1,154,239	+0.505%
2021-11-05	65.6500	66.1200	62.6100	62.9200	-3.423%	1,476,248	+1.287%
2021-11-04	64.2900	65.4900	63.8000	65.1500	+1.527%	1,580,289	-2.180%
2021-11-03	64.2600	64.2600	62.5700	64.1700	-0.202%	1,604,357	-0.686%
2021-11-02	65.8000	65.9300	63.0650	64.3000	-2.176%	2,137,648	-0.886%
2021-11-01	65.4000	65.9600	64.4600	65.7300	+0.797%	751,929	-3.043%
2021-10-29	64.3400	65.5300	64.0000	65.2100	+0.586%	859,893	-2.270%
2021-10-28	63.9000	65.6300	63.0700	64.8300	+1.218%	1,101,843	-1.697%
2021-10-27	65.4400	66.1450	63.9200	64.0500	-2.124%	1,580,876	-0.500%
2021-10-26	66.5700	67.0500	65.1500	65.4400	-0.668%	703,125	-2.613%
2021-10-25	66.1000	66.5700	65.3300	65.8800	-0.453%	1,223,120	-3.264%
2021-10-22	66.3900	67.1100	65.8600	66.1800	-0.316%	1,079,117	-3.702%
2021-10-21	65.5000	66.8650	65.4100	66.3900	+0.912%	829,990	-4.007%
2021-10-20	66.8300	67.2450	65.2300	65.7900	-0.559%	747,085	-3.131%
2021-10-19	65.5000	66.7200	65.1400	66.1600	+1.628%	884,887	-3.673%
2021-10-18	64.7900	65.3400	64.2550	65.1000	+0.216%	799,679	-2.104%
2021-10-15	65.7000	65.9100	64.5600	64.9600	-0.915%	674,256	-1.893%
2021-10-14	64.0500	65.7200	64.0500	65.5600	+2.968%	1,328,526	-2.791%
2021-10-13	62.1700	63.8400	62.0100	63.6700	+4.087%	1,602,385	+0.094%
2021-10-12	60.3000	61.6700	59.9200	61.1700	+1.848%	735,689	+4.185%
2021-10-11	59.2900	60.5600	58.4400	60.0600	+0.384%	1,420,553	+6.111%
2021-10-08	60.8200	60.9500	59.2400	59.8300	-1.612%	720,896	+6.518%
2021-10-07	60.0000	61.8000	59.9600	60.8100	+1.911%	943,043	+4.802%
2021-10-06	58.3800	59.9600	58.2300	59.6700	+0.862%	880,078	+6.804%
2021-10-05	59.0600	60.7800	58.9600	59.1600	+0.595%	1,293,480	+7.725%
2021-10-04	61.4400	61.5550	58.2300	58.8100	-5.115%	2,250,894	+8.366%
2021-10-01	61.5700	62.0000	60.2300	61.9800	+1.790%	1,215,398	+2.823%
2021-09-30	60.7200	61.7300	60.6000	60.8900	+0.132%	905,960	+4.664%
2021-09-29	62.0300	62.2900	60.1400	60.8100	-1.250%	1,283,068	+4.802%
2021-09-28	63.5000	63.5000	61.5300	61.5800	-4.512%	1,489,305	+3.491%
2021-09-27	64.4400	65.0200	63.1900	64.4900	-1.271%	1,227,487	-1.178%
2021-09-24	65.9000	65.9400	64.7000	65.3200	-0.880%	481,431	-2.434%
2021-09-23	65.7400	66.2200	64.5200	65.9000	+0.888%	989,321	-3.293%
2021-09-22	64.9300	65.5500	64.2600	65.3200	+0.539%	1,069,668	-2.434%
2021-09-21	65.0000	65.3700	64.3800	64.9700	+0.417%	921,444	-1.909%
2021-09-20	64.3700	65.2800	63.7200	64.7000	-1.477%	1,338,121	-1.499%
2021-09-17	65.4900	66.0000	64.5300	65.6700	+0.520%	2,803,878	-2.954%
2021-09-16	65.0000	65.5900	64.5100	65.3300	-0.168%	962,566	-2.449%
2021-09-15	64.5700	65.6200	64.0290	65.4400	+0.584%	1,431,896	-2.613%
2021-09-14	65.5500	65.7700	64.5600	65.0600	+0.092%	1,511,069	-2.044%
2021-09-13	65.5400	65.7900	64.0500	65.0000	-0.945%	1,320,082	-1.954%
2021-09-10	66.3000	66.8350	65.0800	65.6200	-0.681%	1,592,834	-2.880%
2021-09-09	66.0600	67.2000	65.5800	66.0700	-0.317%	1,205,845	-3.542%
2021-09-08	67.3700	68.6300	66.2600	66.2800	-2.371%	1,606,219	-3.847%
2021-09-07	68.2200	68.2900	66.8800	67.8900	-0.103%	1,328,362	-6.128%
2021-09-03	66.9000	68.8600	66.7000	67.9600	+1.433%	1,752,394	-6.224%
2021-09-02	66.0000	67.9000	65.3003	67.0000	+1.270%	2,543,817	-4.881%
2021-09-01	69.2800	70.2500	66.1100	66.1600	+10.303%	10,469,926	-3.673%
2021-08-31	60.9700	61.8499	59.3900	59.9800	-2.297%	3,563,468	+6.252%
2021-08-30	62.1500	62.7200	61.1400	61.3900	-1.143%	1,369,202	+3.812%
2021-08-27	61.0500	62.7500	60.8300	62.1000	+4.493%	2,493,148	+2.625%
2021-08-26	60.5000	60.9500	59.3200	59.4300	-1.655%	1,559,078	+7.235%
2021-08-25	60.4000	60.9500	59.8600	60.4300	-0.215%	811,636	+5.461%
2021-08-24	60.5400	61.4300	60.3900	60.5600	+0.033%	1,468,943	+5.234%
2021-08-23	58.8800	60.5800	58.4500	60.5400	+3.240%	1,700,299	+5.269%
2021-08-20	58.8200	59.6400	58.5700	58.6400	-0.340%	2,119,591	+8.680%
2021-08-19	59.0000	59.3900	58.3500	58.8400	-0.909%	1,433,259	+8.311%
2021-08-18	59.0000	60.0000	58.7000	59.3800	+0.644%	1,650,536	+7.326%
2021-08-17	58.7300	59.9100	58.5700	59.0000	+0.136%	1,585,528	+8.017%
2021-08-16	58.4800	59.2390	57.9100	58.9200	+0.238%	2,302,503	+8.164%
2021-08-13	57.9300	58.9400	57.9000	58.7800	+1.240%	1,063,959	+8.421%
2021-08-12	56.3900	58.0800	56.3900	58.0600	+2.057%	791,242	+9.766%
2021-08-11	55.6200	57.2800	55.4600	56.8900	+3.249%	1,556,015	+12.023%
2021-08-10	56.9700	57.1900	53.5750	55.1000	-2.839%	2,082,748	+15.662%
2021-08-09	57.5700	57.8100	56.6700	56.7100	-1.116%	920,778	+12.379%
2021-08-06	57.5000	57.9000	56.9100	57.3500	-0.520%	766,837	+11.125%
2021-08-05	57.6500	57.9000	56.6150	57.6500	+0.523%	1,200,439	+10.546%
2021-08-04	56.5000	57.9000	56.3400	57.3500	+1.684%	590,521	+11.125%
2021-08-03	58.0000	58.9400	56.0200	56.4000	-0.617%	1,458,687	+12.996%
2021-08-02	57.1800	57.9000	56.5000	56.7500	-0.787%	803,771	+12.300%
2021-07-30	56.5000	57.3500	56.0300	57.2000	+0.140%	752,882	+11.416%
2021-07-29	56.7000	57.6400	56.3450	57.1200	+0.440%	1,352,963	+11.572%
2021-07-28	56.0000	56.9200	55.4000	56.8700	+2.156%	1,106,990	+12.063%
2021-07-27	56.5000	56.6200	54.5500	55.6700	-1.137%	840,204	+14.478%
2021-07-26	56.5800	56.8100	55.4700	56.3100	-0.863%	980,190	+13.177%
2021-07-23	57.2200	57.5300	56.2650	56.8000	+0.194%	1,397,536	+12.201%
2021-07-22	55.8100	56.8600	55.5800	56.6900	+1.341%	1,186,917	+12.418%
2021-07-21	54.8200	56.2600	53.9800	55.9400	+2.006%	1,205,555	+13.926%
2021-07-20	53.1900	55.8200	52.9200	54.8400	+3.530%	1,376,157	+16.211%
2021-07-19	52.9900	53.0900	51.8000	52.9700	-1.157%	1,902,922	+20.313%
2021-07-16	52.9500	53.7100	52.2100	53.5900	+1.843%	1,524,319	+18.921%
2021-07-15	53.3100	53.9000	52.4000	52.6200	-1.534%	1,945,721	+21.114%
2021-07-14	54.8900	55.5700	53.3100	53.4400	-1.855%	1,241,448	+19.255%
2021-07-13	53.0000	55.8100	53.0000	54.4500	+2.911%	2,285,674	+17.043%
2021-07-12	54.5100	55.2500	52.7300	52.9100	-2.434%	1,316,918	+20.450%
2021-07-09	53.7400	54.2400	52.8150	54.2300	+0.912%	1,036,550	+17.518%
2021-07-08	54.0100	54.0550	52.4600	53.7400	-1.376%	1,344,242	+18.590%
2021-07-07	55.6800	55.7100	54.2600	54.4900	-1.179%	1,469,663	+16.957%
2021-07-06	54.4200	55.9400	54.4100	55.1400	+1.922%	1,007,357	+15.579%
2021-07-02	53.8500	54.6299	53.6000	54.1000	+1.807%	1,322,664	+17.800%
2021-07-01	53.3000	54.4200	52.7200	53.1400	-0.300%	1,730,169	+19.928%
2021-06-30	55.0000	55.0000	53.2700	53.3000	-3.494%	1,991,821	+19.568%
2021-06-29	55.0600	55.4400	54.1900	55.2300	+0.127%	1,333,635	+15.390%
2021-06-28	55.9800	56.2500	54.7900	55.1600	-0.217%	1,139,958	+15.537%
2021-06-25	55.6900	55.9300	54.7200	55.2800	-0.108%	2,205,375	+15.286%
2021-06-24	55.2500	56.0300	54.8400	55.3400	+1.004%	1,265,436	+15.161%
2021-06-23	55.0000	56.0600	54.2850	54.7900	+0.311%	1,316,833	+16.317%
2021-06-22	54.8000	55.6400	53.8500	54.6200	+0.147%	2,075,423	+16.679%
2021-06-21	54.7400	55.2700	53.3800	54.5400	-0.511%	1,856,418	+16.850%
2021-06-18	53.6100	54.9800	53.2100	54.8200	+2.200%	2,711,508	+16.253%
2021-06-17	51.4500	53.9950	51.4500	53.6400	+3.055%	2,034,824	+18.811%
2021-06-16	51.5600	52.2150	50.8800	52.0500	+0.463%	1,952,194	+22.440%
2021-06-15	52.5100	52.6900	51.5200	51.8100	-1.633%	1,209,627	+23.007%
2021-06-14	53.4100	53.6000	52.4700	52.6700	-1.126%	2,489,425	+20.999%
2021-06-11	51.2500	53.3100	50.5200	53.2700	+4.471%	2,959,006	+19.636%
2021-06-10	49.6400	51.1800	49.1200	50.9900	+3.010%	1,872,593	+24.985%
2021-06-09	49.5600	50.3700	49.0250	49.5000	+0.876%	2,165,716	+28.747%
2021-06-08	49.9900	50.6400	48.5000	49.0700	-0.989%	3,727,749	+29.876%
2021-06-07	49.1800	50.0300	48.4000	49.5600	+0.589%	2,442,787	+28.592%
2021-06-04	49.6700	50.0500	48.8400	49.2700	-0.203%	1,496,120	+29.348%
2021-06-03	51.0100	51.0500	49.3050	49.3700	-3.574%	1,579,290	+29.086%
2021-06-02	50.9500	51.6500	50.7800	51.2000	+0.176%	1,286,088	+24.473%
2021-06-01	51.7500	51.8800	50.3000	51.1100	-0.777%	1,548,793	+24.692%
2021-05-28	49.6750	53.2800	49.3800	51.5100	+3.830%	3,992,902	+23.724%
2021-05-27	46.4700	51.1400	46.0035	49.6100	-12.950%	18,605,179	+28.462%
2021-05-26	57.9300	58.6200	56.9600	56.9900	-1.076%	2,281,369	+11.827%
2021-05-25	57.8500	59.1700	57.4600	57.6100	-0.156%	2,274,809	+10.623%
2021-05-24	57.8100	58.9800	57.4500	57.7000	+1.424%	1,291,335	+10.451%
2021-05-21	56.9900	57.8800	56.5300	56.8900	+0.976%	1,879,731	+12.023%
2021-05-20	55.5000	56.9300	55.0900	56.3400	+2.904%	2,816,059	+13.117%
2021-05-19	52.5300	54.9500	52.1800	54.7500	+1.539%	2,157,531	+16.402%
2021-05-18	53.7500	55.2600	53.3400	53.9200	+1.430%	2,074,038	+18.194%
2021-05-17	53.0000	53.8900	52.1000	53.1600	-0.858%	1,368,111	+19.883%
2021-05-14	52.7100	54.3800	51.7300	53.6200	+2.642%	2,446,657	+18.855%
2021-05-13	54.3900	55.6500	51.3100	52.2400	-2.610%	2,548,469	+21.995%
2021-05-12	54.2100	55.7800	52.7900	53.6400	-3.490%	2,597,935	+18.811%
2021-05-11	52.0100	56.6650	51.7800	55.5800	+1.963%	2,109,911	+14.664%
2021-05-10	54.0800	55.2373	53.2500	54.5100	-0.183%	1,894,927	+16.914%
2021-05-07	56.1900	57.4900	53.5400	54.6100	+0.441%	2,187,765	+16.700%
2021-05-06	54.6100	54.7100	52.8800	54.3700	-1.486%	2,922,267	+17.215%
2021-05-05	56.6200	56.9500	54.4500	55.1900	-1.182%	1,215,909	+15.474%
2021-05-04	56.8500	56.9750	53.5200	55.8500	-2.954%	3,549,570	+14.109%
2021-05-03	59.8800	59.9000	57.5000	57.5500	-3.521%	1,691,828	+10.738%
2021-04-30	59.0200	61.0000	58.6505	59.6500	-0.517%	1,290,757	+6.840%
2021-04-29	63.4200	63.4300	58.9276	59.9600	-4.659%	2,205,445	+6.288%
2021-04-28	62.3100	63.2800	62.3100	62.8900	-0.301%	2,082,183	+1.336%
2021-04-27	63.7000	64.3150	62.9900	63.0800	-1.821%	1,136,683	+1.030%
2021-04-26	62.0800	64.5000	61.8700	64.2500	+3.612%	1,799,585	-0.809%
2021-04-23	60.5700	62.1600	60.3950	62.0100	+4.482%	1,590,541	+2.774%
2021-04-22	58.2500	60.8100	57.9650	59.3500	+2.540%	2,212,662	+7.380%
2021-04-21	57.6200	58.2750	56.9400	57.8800	+0.364%	1,429,086	+10.107%
2021-04-20	58.3300	59.3000	56.9100	57.6700	-1.182%	2,010,151	+10.508%
2021-04-19	59.9200	60.9100	57.9350	58.3600	-3.553%	2,819,828	+9.202%
2021-04-16	61.9300	62.1600	60.0800	60.5100	-3.091%	1,603,645	+5.321%
2021-04-15	63.0000	64.0800	61.7100	62.4400	+0.548%	3,201,330	+2.066%
2021-04-14	63.3900	64.4400	61.7000	62.1000	-1.554%	3,431,823	+2.625%
2021-04-13	60.8200	63.9100	60.7800	63.0800	+4.351%	5,612,863	+1.030%
2021-04-12	58.5900	61.1100	58.5900	60.4500	+2.198%	3,744,075	+5.426%
2021-04-09	57.4500	59.2600	56.6583	59.1500	+2.159%	3,526,568	+7.743%
2021-04-08	57.0700	58.0800	57.0300	57.9000	+3.448%	2,676,284	+10.069%
2021-04-07	56.2300	56.7400	55.2300	55.9700	-1.113%	1,200,486	+13.865%
2021-04-06	55.2700	57.7700	54.7400	56.6000	+2.277%	4,152,111	+12.597%
2021-04-05	55.4300	56.2200	54.1500	55.3400	+0.765%	3,054,412	+15.161%
2021-04-01	55.2340	56.7300	54.6600	54.9200	+1.987%	3,447,493	+16.042%
2021-03-31	51.5700	54.2700	51.0000	53.8500	+6.402%	4,870,139	+18.347%
2021-03-30	50.6100	51.6000	50.0500	50.6100	-0.881%	3,746,240	+25.924%
2021-03-29	52.1000	52.8000	49.9100	51.0600	-2.632%	4,559,004	+24.814%
2021-03-26	52.2200	53.2500	50.5200	52.4400	+0.537%	2,406,603	+21.529%
2021-03-25	51.1600	52.7000	50.5200	52.1600	-0.553%	3,753,085	+22.182%
2021-03-24	54.4900	54.7600	52.2500	52.4500	-3.655%	6,010,000	+21.506%
2021-03-23	54.6700	55.6240	53.9700	54.4400	+0.184%	5,394,662	+17.065%
2021-03-22	54.0100	55.3800	53.7200	54.3400	+2.104%	2,828,030	+17.280%
2021-03-19	53.6100	54.2800	51.9000	53.2200	+0.075%	3,287,409	+19.748%
2021-03-18	55.7400	56.0800	52.9600	53.1800	-6.521%	2,591,490	+19.838%
2021-03-17	57.5100	57.9450	54.8800	56.8900	-2.368%	4,242,921	+12.023%
2021-03-16	60.0000	60.7500	57.7550	58.2700	-1.985%	1,083,863	+9.370%
2021-03-15	58.8200	59.8100	58.0400	59.4500	+0.270%	1,473,704	+7.199%
2021-03-12	58.4700	59.8200	56.9100	59.2900	-1.561%	1,844,663	+7.489%
2021-03-11	55.4500	60.5300	55.4500	60.2300	+5.964%	4,243,804	+5.811%
2021-03-10	58.0600	59.7400	56.0800	56.8400	-0.872%	2,054,720	+12.122%
2021-03-09	57.7700	60.2700	57.2500	57.3400	+5.482%	4,378,729	+11.144%
2021-03-08	57.3200	59.2500	53.7050	54.3600	-5.362%	4,217,169	+17.237%
2021-03-05	58.9300	59.2100	53.5500	57.4400	-1.980%	5,111,738	+10.951%
2021-03-04	61.7500	63.4000	57.1901	58.6000	-5.392%	3,415,723	+8.754%
2021-03-03	64.1200	64.5600	61.2300	61.9400	-4.487%	2,603,824	+2.890%
2021-03-02	66.5300	66.5300	64.5500	64.8500	-1.578%	1,247,978	-1.727%
2021-03-01	66.0000	66.9400	65.1100	65.8900	+1.385%	2,041,972	-3.278%
2021-02-26	67.2600	68.1100	64.6701	64.9900	-3.361%	3,807,957	-1.939%
2021-02-25	66.4600	75.0000	65.7500	67.2500	-15.356%	7,686,689	-5.234%
2021-02-24	78.3900	80.9000	75.7400	79.4500	+2.463%	1,883,403	-19.786%
2021-02-23	77.5500	79.1100	75.0300	77.5400	-3.208%	2,723,767	-17.810%
2021-02-22	82.5400	82.9800	79.4800	80.1100	-4.620%	1,440,641	-20.447%
2021-02-19	84.1400	84.6700	82.9600	83.9900	+1.205%	991,774	-24.122%
2021-02-18	81.7800	84.0400	81.2900	82.9900	-0.575%	849,215	-23.208%
2021-02-17	82.9400	83.6000	81.0901	83.4700	-0.299%	1,454,862	-23.649%
2021-02-16	85.5900	86.1700	82.1000	83.7200	+1.775%	2,080,643	-23.877%
2021-02-12	80.0300	82.4700	79.0200	82.2600	+2.009%	1,062,981	-22.526%
2021-02-11	81.6500	82.2300	79.2600	80.6400	-0.149%	711,119	-20.970%
2021-02-10	80.3300	82.0000	79.3600	80.7600	+1.178%	865,815	-21.087%
2021-02-09	82.8100	82.8100	79.3600	79.8200	-3.820%	1,738,417	-20.158%
2021-02-08	81.1500	83.1100	80.5800	82.9900	+3.157%	1,453,036	-23.208%
2021-02-05	77.7600	80.5200	76.8800	80.4500	+4.657%	1,790,474	-20.783%
2021-02-04	76.0000	77.2800	75.0100	76.8700	+2.384%	919,414	-17.094%
2021-02-03	74.8100	76.7900	74.1300	75.0800	+0.361%	1,493,533	-15.117%
2021-02-02	71.7500	75.2300	71.7500	74.8100	+5.248%	1,497,577	-14.811%
2021-02-01	67.6600	71.3000	67.5950	71.0800	+6.567%	1,568,452	-10.340%
2021-01-29	67.6000	68.3200	65.8600	66.7000	-2.199%	2,522,560	-4.453%
2021-01-28	62.4600	69.5000	62.0000	68.2000	+11.420%	3,726,086	-6.554%
2021-01-27	65.8000	65.8000	61.0500	61.2100	-7.996%	4,167,003	+4.117%
2021-01-26	68.8900	69.4000	66.4800	66.5300	-3.650%	1,589,830	-4.209%
2021-01-25	73.0000	73.0000	67.9050	69.0500	-3.494%	1,869,595	-7.705%
2021-01-22	71.6300	71.9400	70.2600	71.5500	+0.154%	768,391	-10.929%
2021-01-21	71.7100	72.6720	71.2550	71.4400	-1.271%	1,219,811	-10.792%
2021-01-20	73.0000	73.0400	71.9400	72.3600	+0.014%	995,336	-11.926%
2021-01-19	71.6000	72.8200	70.7900	72.3500	+2.045%	847,188	-11.914%
2021-01-15	71.4900	72.7100	70.6300	70.9000	+0.396%	2,440,651	-10.113%
2021-01-14	71.4000	72.9300	70.4700	70.6200	-0.815%	1,712,071	-9.756%
2021-01-13	71.5600	72.4700	70.6600	71.2000	-0.182%	855,341	-10.492%
2021-01-12	71.7700	72.2500	69.9701	71.3300	-1.492%	1,687,320	-10.655%
2021-01-11	75.0000	75.0000	71.2700	72.4100	+1.329%	2,009,179	-11.987%
2021-01-08	70.9600	72.6100	70.3850	71.4600	+1.809%	2,003,252	-10.817%
2021-01-07	68.8800	70.6800	68.1550	70.1900	+2.948%	2,114,761	-9.204%
2021-01-06	69.3200	70.2500	67.8900	68.1800	-3.823%	1,819,772	-6.527%
2021-01-05	70.5700	71.8800	69.7500	70.8900	+1.503%	1,700,710	-10.100%
2021-01-04	71.9600	72.0000	67.9300	69.8400	-2.797%	2,232,833	-8.749%
2020-12-31	71.4100	72.6000	71.2800	71.8500	-0.236%	1,516,676	-11.301%

.dark-mode .q4VGgj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4VGgj{ color: #333333; background-color: white; border: 2px solid #333333; }PLANAnaplan, Inc.stock NYSE

PLAN
Anaplan, Inc.
stock NYSE