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
23 Jul 2021 USD 57.53 56.265 57.22 56.8 56.8 +0.110 (+0.19%) 1,397,536
22 Jul 2021 USD 56.86 55.58 55.81 56.69 56.69 +0.750 (+1.34%) 1,186,917
21 Jul 2021 USD 56.26 53.98 54.82 55.94 55.94 +1.100 (+2.01%) 1,205,555
20 Jul 2021 USD 55.82 52.92 53.19 54.84 54.84 +1.870 (+3.53%) 1,376,157
19 Jul 2021 USD 53.09 51.8 52.99 52.97 52.97 -0.620 (-1.16%) 1,902,922
16 Jul 2021 USD 53.71 52.21 52.95 53.59 53.59 +0.970 (+1.84%) 1,524,319
15 Jul 2021 USD 53.9 52.4 53.31 52.62 52.62 -0.820 (-1.53%) 1,945,721
14 Jul 2021 USD 55.57 53.31 54.89 53.44 53.44 -1.010 (-1.85%) 1,241,448
13 Jul 2021 USD 55.81 53.0 53.0 54.45 54.45 +1.540 (+2.91%) 2,285,674
12 Jul 2021 USD 55.25 52.73 54.51 52.91 52.91 -1.320 (-2.43%) 1,316,918
9 Jul 2021 USD 54.24 52.815 53.74 54.23 54.23 +0.490 (+0.91%) 1,036,550
8 Jul 2021 USD 54.11 52.48 54.02 53.74 53.74 -0.750 (-1.38%) 1,349,232
7 Jul 2021 USD 55.99 54.285 55.88 54.49 54.49 -0.650 (-1.18%) 1,471,601
6 Jul 2021 USD 55.94 54.41 54.42 55.14 55.14 +1.040 (+1.92%) 1,007,357
2 Jul 2021 USD 54.6299 53.6 53.85 54.1 54.1 +0.960 (+1.81%) 1,322,664
1 Jul 2021 USD 54.42 52.72 53.3 53.14 53.14 -0.160 (-0.30%) 1,730,169
30 Jun 2021 USD 55.0 53.27 55.0 53.3 53.3 -1.930 (-3.49%) 1,991,821
29 Jun 2021 USD 55.44 54.19 55.06 55.23 55.23 +0.070 (+0.13%) 1,333,635
28 Jun 2021 USD 56.25 54.79 55.98 55.16 55.16 -0.120 (-0.22%) 1,139,958
25 Jun 2021 USD 55.93 54.72 55.69 55.28 55.28 -0.060 (-0.11%) 2,205,375
24 Jun 2021 USD 56.03 54.84 55.25 55.34 55.34 +0.550 (+1.00%) 1,265,436
23 Jun 2021 USD 56.06 54.285 55.0 54.79 54.79 +0.170 (+0.31%) 1,316,833
22 Jun 2021 USD 55.64 53.85 54.8 54.62 54.62 +0.080 (+0.15%) 2,075,423
21 Jun 2021 USD 55.27 53.38 54.74 54.54 54.54 -0.280 (-0.51%) 1,856,418
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