5 Followers USX:PLAN - Anaplan, Inc ANAPLAN INC
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 USD 54.98 53.21 53.61 54.82 54.82 +1.180 (+2.20%) 2,711,508
17 Jun 2021 USD 53.995 51.45 51.45 53.64 53.64 +1.590 (+3.05%) 2,034,824
16 Jun 2021 USD 52.215 50.88 51.56 52.05 52.05 +0.240 (+0.46%) 1,952,194
15 Jun 2021 USD 52.69 51.52 52.51 51.81 51.81 -0.860 (-1.63%) 1,209,627
14 Jun 2021 USD 53.6 52.47 53.41 52.67 52.67 -0.600 (-1.13%) 2,489,425
11 Jun 2021 USD 53.31 50.52 51.25 53.27 53.27 +2.280 (+4.47%) 2,959,006
10 Jun 2021 USD 51.18 49.12 49.64 50.99 50.99 +1.490 (+3.01%) 1,872,593
9 Jun 2021 USD 50.37 49.025 49.56 49.5 49.5 +0.430 (+0.88%) 2,165,716
8 Jun 2021 USD 50.64 48.5 49.99 49.07 49.07 -0.490 (-0.99%) 3,727,749
7 Jun 2021 USD 50.03 48.4 49.18 49.56 49.56 +0.290 (+0.59%) 2,442,787
4 Jun 2021 USD 50.05 48.84 49.67 49.27 49.27 -0.100 (-0.20%) 1,496,120
3 Jun 2021 USD 51.05 49.305 51.01 49.37 49.37 -1.830 (-3.57%) 1,579,290
2 Jun 2021 USD 51.65 50.78 50.95 51.2 51.2 +0.090 (+0.18%) 1,286,088
1 Jun 2021 USD 51.88 50.3 51.75 51.11 51.11 -0.400 (-0.78%) 1,548,793
28 May 2021 USD 53.28 49.38 49.675 51.51 51.51 +1.900 (+3.83%) 3,992,902
27 May 2021 USD 51.14 46.0035 46.47 49.61 49.61 -7.380 (-12.95%) 18,605,179
26 May 2021 USD 58.62 56.96 57.93 56.99 56.99 -0.620 (-1.08%) 2,281,369
25 May 2021 USD 59.17 57.46 57.85 57.61 57.61 -0.090 (-0.16%) 2,274,809
24 May 2021 USD 58.98 57.45 57.81 57.7 57.7 +0.810 (+1.42%) 1,291,335
21 May 2021 USD 57.88 56.53 56.99 56.89 56.89 +0.550 (+0.98%) 1,879,731
20 May 2021 USD 56.93 55.09 55.5 56.34 56.34 +1.590 (+2.90%) 2,816,059
19 May 2021 USD 54.95 52.18 52.53 54.75 54.75 +0.830 (+1.54%) 2,157,531
18 May 2021 USD 55.26 53.34 53.75 53.92 53.92 +0.760 (+1.43%) 2,074,038
17 May 2021 USD 53.89 52.1 53.0 53.16 53.16 -0.460 (-0.86%) 1,368,111
14 May 2021 USD 54.38 51.73 52.71 53.62 53.62 +1.380 (+2.64%) 2,446,657
13 May 2021 USD 55.65 51.31 54.39 52.24 52.24 -1.400 (-2.61%) 2,548,469
12 May 2021 USD 55.78 52.79 54.21 53.64 53.64 -1.940 (-3.49%) 2,597,935
11 May 2021 USD 56.665 51.78 52.01 55.58 55.58 +1.070 (+1.96%) 2,109,911
10 May 2021 USD 55.2373 53.25 54.08 54.51 54.51 -0.100 (-0.18%) 1,894,927
7 May 2021 USD 57.49 53.54 56.19 54.61 54.61 +0.240 (+0.44%) 2,187,765