Anaplan Inc (NY: PLAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.67	53.28	49.38	51.51	3,992,902	+1.90(+3.83%)
May 27, 2021	46.47	51.14	46.47	49.61	18,604,524	-7.38(-12.95%)
May 26, 2021	57.93	58.56	56.96	56.99	2,288,602	-0.62(-1.08%)
May 25, 2021	57.85	59.17	57.46	57.61	2,274,809	-0.09(-0.16%)
May 24, 2021	57.81	58.98	57.45	57.70	1,291,335	+0.81(+1.42%)
May 21, 2021	56.99	57.88	56.53	56.89	1,879,731	+0.55(+0.98%)
May 20, 2021	55.50	56.93	55.09	56.34	2,816,059	+1.59(+2.90%)
May 19, 2021	52.53	54.95	52.18	54.75	2,157,531	+0.83(+1.54%)
May 18, 2021	53.75	55.26	53.34	53.92	2,074,038	+0.76(+1.43%)
May 17, 2021	53.00	53.89	52.10	53.16	1,368,111	-0.46(-0.86%)
May 14, 2021	52.71	54.38	51.73	53.62	2,446,657	+1.38(+2.64%)
May 13, 2021	54.39	55.65	51.31	52.24	2,548,469	-1.40(-2.61%)
May 12, 2021	54.21	55.78	52.79	53.64	2,594,931	-1.94(-3.49%)
May 11, 2021	51.98	56.66	51.78	55.58	2,109,910	+1.07(+1.96%)
May 10, 2021	54.08	55.24	53.25	54.51	1,894,927	-0.10(-0.18%)
May 07, 2021	56.19	57.49	53.54	54.61	2,187,766	+0.24(+0.44%)
May 06, 2021	54.61	54.71	52.88	54.37	2,922,267	-0.82(-1.49%)
May 05, 2021	56.62	57.52	54.45	55.19	1,918,491	-0.66(-1.18%)
May 04, 2021	56.85	56.98	53.52	55.85	3,549,536	-1.70(-2.95%)
May 03, 2021	59.88	59.90	57.50	57.55	1,691,828	-2.10(-3.52%)
Apr 30, 2021	59.02	61.00	58.65	59.65	1,290,700	-0.31(-0.52%)
Apr 29, 2021	63.42	63.43	58.93	59.96	2,205,445	-2.93(-4.66%)
Apr 28, 2021	62.31	63.28	62.31	62.89	2,082,183	-0.19(-0.30%)
Apr 27, 2021	63.70	64.32	62.99	63.08	1,136,657	-1.17(-1.82%)
Apr 26, 2021	62.08	64.50	61.87	64.25	1,799,585	+2.24(+3.61%)
Apr 23, 2021	60.57	62.16	60.40	62.01	1,590,500	+2.66(+4.48%)
Apr 22, 2021	58.25	60.81	57.97	59.35	2,212,662	+1.47(+2.54%)
Apr 21, 2021	57.62	58.28	56.94	57.88	1,429,086	+0.21(+0.36%)
Apr 20, 2021	58.33	59.30	56.91	57.67	2,010,151	-0.69(-1.18%)
Apr 19, 2021	59.92	60.91	57.94	58.36	2,819,828	-2.15(-3.55%)
Apr 16, 2021	61.93	62.16	60.08	60.51	1,603,600	-1.93(-3.09%)
Apr 15, 2021	63.00	64.08	61.71	62.44	3,201,330	+0.34(+0.55%)
Apr 14, 2021	63.39	64.44	61.70	62.10	3,431,823	-0.98(-1.55%)
Apr 13, 2021	60.82	63.91	60.78	63.08	5,612,828	+2.63(+4.35%)
Apr 12, 2021	58.59	61.11	58.59	60.45	3,744,068	+1.30(+2.20%)
Apr 09, 2021	57.45	59.26	56.66	59.15	3,526,500	+1.25(+2.16%)
Apr 08, 2021	57.07	58.08	57.03	57.90	2,676,284	+1.93(+3.45%)
Apr 07, 2021	56.23	56.74	55.23	55.97	1,200,486	-0.63(-1.11%)
Apr 06, 2021	55.27	57.77	54.74	56.60	4,150,254	+1.26(+2.28%)
Apr 05, 2021	55.43	56.22	54.15	55.34	3,054,312	+0.42(+0.76%)
Apr 01, 2021	55.47	56.73	54.66	54.92	3,447,400	+1.07(+1.99%)
Mar 31, 2021	51.57	54.27	51.00	53.85	4,870,129	+3.24(+6.40%)
Mar 30, 2021	50.61	51.60	50.05	50.61	3,746,240	-0.45(-0.88%)
Mar 29, 2021	52.10	52.80	49.91	51.06	4,559,004	-1.38(-2.63%)
Mar 26, 2021	52.22	53.25	50.52	52.44	2,406,600	+0.28(+0.54%)
Mar 25, 2021	51.16	52.70	50.52	52.16	3,753,065	-0.29(-0.55%)
Mar 24, 2021	54.49	54.76	52.25	52.45	6,009,985	-1.99(-3.66%)
Mar 23, 2021	54.67	55.62	53.97	54.44	5,394,662	+0.10(+0.18%)
Mar 22, 2021	54.01	55.38	53.72	54.34	2,827,911	+1.12(+2.10%)
Mar 19, 2021	53.61	54.28	51.90	53.22	3,287,400	+0.04(+0.08%)
Mar 18, 2021	55.74	56.08	52.96	53.18	2,591,464	-3.71(-6.52%)
Mar 17, 2021	57.51	57.95	54.88	56.89	4,242,921	-1.38(-2.37%)
Mar 16, 2021	60.00	60.75	57.76	58.27	1,083,863	-1.18(-1.98%)
Mar 15, 2021	58.82	59.81	58.04	59.45	1,473,654	+0.16(+0.27%)
Mar 12, 2021	58.47	59.82	56.91	59.29	1,844,600	-0.94(-1.56%)
Mar 11, 2021	55.45	60.53	55.45	60.23	4,243,804	+3.39(+5.96%)
Mar 10, 2021	58.34	59.74	56.08	56.84	2,054,716	-0.50(-0.87%)
Mar 09, 2021	57.77	60.27	57.25	57.34	4,378,626	+2.98(+5.48%)
Mar 08, 2021	57.32	59.25	53.71	54.36	4,217,122	-3.08(-5.36%)
Mar 05, 2021	58.93	59.21	53.55	57.44	5,111,700	-1.16(-1.98%)
Mar 04, 2021	61.75	63.40	57.19	58.60	3,415,005	-3.34(-5.39%)
Mar 03, 2021	64.12	64.56	61.23	61.94	2,584,520	-2.91(-4.49%)
Mar 02, 2021	66.53	66.53	64.55	64.85	1,247,978	-1.04(-1.58%)

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.