Anaplan Inc. Common Stockのデータ

Anaplan Inc. Common Stockの基本情報

名前 Anaplan Inc. Common Stock
ティッカー PLAN
国 United States
上場年 2018.0
セクター Technology

Anaplan Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.17 82.1 85.59 83.72 2080600.0 83.72
2021-02-12 82.47 79.02 80.03 82.26 1063000.0 82.26
2021-02-11 82.23 79.26 81.65 80.64 711100.0 80.64
2021-02-10 82.0 79.36 80.33 80.76 865800.0 80.76
2021-02-09 82.81 79.36 82.81 79.82 1738400.0 79.82
2021-02-08 83.11 80.58 81.15 82.99 1453000.0 82.99
2021-02-05 80.52 76.88 77.76 80.45 1790500.0 80.45
2021-02-04 77.28 75.01 76.0 76.87 919300.0 76.87
2021-02-03 76.79 74.13 74.81 75.08 1493500.0 75.08
2021-02-02 75.23 71.75 71.75 74.81 1497500.0 74.81
2021-02-01 71.3 67.6 67.66 71.08 1568300.0 71.08
2021-01-29 68.32 65.86 67.6 66.7 2522400.0 66.7
2021-01-28 69.5 62.0 62.46 68.2 3726100.0 68.2
2021-01-27 65.8 61.05 65.8 61.21 4167000.0 61.21
2021-01-26 69.4 66.48 68.89 66.53 1589800.0 66.53
2021-01-25 73.0 67.91 73.0 69.05 1869400.0 69.05
2021-01-22 71.94 70.26 71.63 71.55 768200.0 71.55
2021-01-21 72.67 71.26 71.71 71.44 1219800.0 71.44
2021-01-20 73.04 71.94 73.0 72.36 995300.0 72.36
2021-01-19 72.82 70.79 71.6 72.35 847200.0 72.35
2021-01-15 72.71 70.63 71.49 70.9 2440600.0 70.9
2021-01-14 72.93 70.47 71.4 70.62 1712000.0 70.62
2021-01-13 72.47 70.66 71.56 71.2 855300.0 71.2
2021-01-12 72.25 69.97 71.77 71.33 1687300.0 71.33
2021-01-11 75.0 71.27 75.0 72.41 2009200.0 72.41
2021-01-08 72.61 70.39 70.96 71.46 2003300.0 71.46
2021-01-07 70.68 68.16 68.88 70.19 2114800.0 70.19
2021-01-06 70.25 67.89 69.32 68.18 1819600.0 68.18
2021-01-05 71.88 69.75 70.57 70.89 1700700.0 70.89
2021-01-04 72.0 67.93 71.96 69.84 2232600.0 69.84
2020-12-31 72.6 71.28 71.41 71.85 1516700.0 71.85
2020-12-30 74.11 71.4 74.01 72.02 1911100.0 72.02
2020-12-29 74.57 72.36 73.07 73.31 2600200.0 73.31
2020-12-28 76.37 72.25 75.0 72.42 3544900.0 72.42
2020-12-24 74.43 72.47 73.09 72.72 515400.0 72.72
2020-12-23 74.67 72.31 73.37 73.23 1570300.0 73.23
2020-12-22 73.94 70.25 70.28 73.66 2516800.0 73.66
2020-12-21 71.67 68.8 69.78 71.3 1452100.0 71.3
2020-12-18 71.24 69.53 71.1 70.49 3112700.0 70.49
2020-12-17 71.5 70.2 70.5 71.11 1544000.0 71.11
2020-12-16 70.47 68.53 70.0 69.89 1078400.0 69.89
2020-12-15 71.57 69.23 70.45 69.72 748600.0 69.72
2020-12-14 71.71 69.65 70.28 70.15 2104000.0 70.15
2020-12-11 70.56 66.57 67.74 70.16 1847900.0 70.16
2020-12-10 71.99 69.26 69.57 71.08 732000.0 71.08
2020-12-09 73.05 69.08 72.19 70.17 1806000.0 70.17
2020-12-08 72.73 70.98 71.0 72.21 982300.0 72.21
2020-12-07 71.82 70.51 70.51 71.17 669700.0 71.17
2020-12-04 71.63 69.77 71.63 70.67 980600.0 70.67
2020-12-03 72.64 69.6 69.77 70.78 1656300.0 70.78
2020-12-02 69.78 66.72 67.8 69.5 2082000.0 69.5
2020-12-01 70.02 67.15 69.91 68.74 1866400.0 68.74
2020-11-30 70.34 67.35 69.6 69.99 2411600.0 69.99
2020-11-27 71.53 68.16 70.66 68.81 1331600.0 68.81
2020-11-25 70.47 68.5 69.26 70.32 3824800.0 70.32
2020-11-24 69.5 64.35 69.0 67.22 6627000.0 67.22
2020-11-23 62.67 60.89 61.65 62.25 4686500.0 62.25
2020-11-20 65.76 62.08 65.55 62.14 4186300.0 62.14
2020-11-19 67.06 63.81 65.16 65.75 4001700.0 65.75
2020-11-18 67.86 64.6 65.76 66.25 3242700.0 66.25
2020-11-17 65.68 63.14 63.99 65.51 3493000.0 65.51
2020-11-16 63.67 61.28 62.46 63.59 1796700.0 63.59
2020-11-13 64.05 61.92 62.85 62.77 1952900.0 62.77
2020-11-12 64.17 61.98 62.64 62.1 1607300.0 62.1
2020-11-11 62.97 58.94 60.41 61.47 2612700.0 61.47
2020-11-10 62.45 58.92 61.87 59.48 1973100.0 59.48
2020-11-09 64.46 61.41 62.23 61.42 1749000.0 61.42
2020-11-06 63.01 60.15 61.13 62.52 1148500.0 62.52
2020-11-05 62.45 60.01 60.56 61.51 2215700.0 61.51
2020-11-04 60.3 56.97 57.28 59.54 1922900.0 59.54
2020-11-03 56.23 54.69 54.97 54.88 911400.0 54.88
2020-11-02 57.06 53.83 55.93 54.47 1069000.0 54.47
2020-10-30 56.54 54.39 56.23 55.35 1247800.0 55.35
2020-10-29 57.5 55.24 56.24 56.71 1791300.0 56.71
2020-10-28 57.27 55.78 56.8 55.93 1097500.0 55.93
2020-10-27 59.06 57.23 58.08 57.69 1763500.0 57.69
2020-10-26 60.25 56.17 59.89 57.54 1732400.0 57.54
2020-10-23 60.71 58.08 58.88 60.49 2675400.0 60.49
2020-10-22 59.8 58.27 59.36 58.49 1144300.0 58.49
2020-10-21 60.39 58.45 59.94 59.09 899300.0 59.09
2020-10-20 62.53 60.07 61.86 60.46 1412400.0 60.46
2020-10-19 65.15 61.47 62.62 61.56 2583400.0 61.56
2020-10-16 62.75 61.24 62.48 62.42 1359400.0 62.42
2020-10-15 62.17 59.24 60.14 61.78 1515900.0 61.78
2020-10-14 63.27 61.02 63.19 61.49 1120000.0 61.49
2020-10-13 64.36 62.41 63.41 62.45 1360300.0 62.45
2020-10-12 64.0 61.79 64.0 62.79 1394700.0 62.79
2020-10-09 64.0 62.57 62.82 62.71 707900.0 62.71
2020-10-08 63.14 62.09 63.04 62.25 1025600.0 62.25
2020-10-07 63.34 62.06 62.4 62.06 1767400.0 62.06
2020-10-06 63.29 61.56 62.08 61.82 1459900.0 61.82
2020-10-05 64.48 62.5 63.52 62.57 1961300.0 62.57
2020-10-02 65.18 62.25 62.67 63.23 1709200.0 63.23
2020-10-01 66.1 63.26 64.05 63.97 4952800.0 63.97
2020-09-30 62.82 60.95 61.79 62.58 2330600.0 62.58
2020-09-29 63.3 61.54 62.8 61.74 2165600.0 61.74
2020-09-28 64.31 61.92 62.6 62.8 2245200.0 62.8
2020-09-25 62.07 59.22 59.86 61.66 2641500.0 61.66
2020-09-24 60.09 58.02 58.47 59.11 2023300.0 59.11
2020-09-23 62.74 59.73 60.09 59.84 2597700.0 59.84
2020-09-22 60.43 58.31 59.66 60.39 1767500.0 60.39
2020-09-21 59.22 56.41 57.14 59.18 1392500.0 59.18
2020-09-18 58.38 56.68 58.04 58.07 3101200.0 58.07
2020-09-17 58.04 56.29 56.85 57.68 1744600.0 57.68
2020-09-16 59.78 57.9 59.0 58.0 1267000.0 58.0
2020-09-15 59.66 57.97 58.55 58.51 1035400.0 58.51
2020-09-14 58.74 57.04 57.86 57.66 1827800.0 57.66
2020-09-11 58.13 55.16 55.5 56.65 4545900.0 56.65
2020-09-10 59.92 57.12 58.93 57.52 1204600.0 57.52
2020-09-09 58.74 56.49 57.89 58.1 1263400.0 58.1
2020-09-08 58.35 55.1 55.5 56.78 1890300.0 56.78
2020-09-04 59.21 55.36 58.42 58.32 2142400.0 58.32
2020-09-03 60.89 57.91 60.37 58.69 2283100.0 58.69
2020-09-02 63.43 60.33 62.98 61.31 2251400.0 61.31
2020-09-01 63.49 61.39 61.68 62.49 2981600.0 62.49
2020-08-31 62.32 61.21 61.64 61.25 2079200.0 61.25
2020-08-28 63.05 61.4 62.0 61.64 2821900.0 61.64
2020-08-27 62.66 56.45 57.88 61.89 7670200.0 61.89
2020-08-26 62.38 57.5 58.7 58.15 15716300.0 58.15
2020-08-25 48.01 46.8 47.26 47.82 3847900.0 47.82
2020-08-24 49.65 47.11 49.43 47.51 2275800.0 47.51
2020-08-21 49.29 46.0 46.3 48.91 2996000.0 48.91
2020-08-20 48.29 47.01 47.15 48.09 2631000.0 48.09
2020-08-19 48.45 46.75 48.17 47.63 1768400.0 47.63
2020-08-18 48.5 46.95 47.01 48.18 1713300.0 48.18
2020-08-17 47.22 46.26 46.45 46.73 3072300.0 46.73
2020-08-14 47.0 45.97 46.83 46.46 2668200.0 46.46
2020-08-13 47.35 44.7 45.02 46.81 2324400.0 46.81
2020-08-12 45.48 43.41 44.64 44.77 2459600.0 44.77
2020-08-11 45.2 41.92 42.17 44.64 5251200.0 44.64
2020-08-10 43.79 41.51 43.7 42.39 2918700.0 42.39
2020-08-07 44.98 42.35 44.98 43.64 2002000.0 43.64
2020-08-06 45.8 44.62 45.37 45.06 961000.0 45.06
2020-08-05 45.74 44.62 44.87 45.38 1529400.0 45.38
2020-08-04 45.15 44.06 44.91 44.89 1283900.0 44.89
2020-08-03 45.76 44.12 45.68 44.99 2101300.0 44.99
2020-07-31 45.88 44.2 45.04 45.41 2304900.0 45.41
2020-07-30 45.64 43.97 45.04 45.38 1139500.0 45.38
2020-07-29 46.16 44.74 44.74 46.11 2535100.0 46.11
2020-07-28 44.81 44.03 44.66 44.41 2187400.0 44.41
2020-07-27 45.05 43.24 44.3 44.78 3211200.0 44.78
2020-07-24 44.14 42.06 43.72 43.98 2460700.0 43.98
2020-07-23 46.5 43.99 45.93 44.43 1729000.0 44.43
2020-07-22 45.89 44.83 45.43 45.73 2054200.0 45.73
2020-07-21 45.9 44.88 45.87 45.34 1622500.0 45.34
2020-07-20 45.9 44.77 44.77 45.84 2485000.0 45.84
2020-07-17 45.17 43.6 44.8 44.4 3906900.0 44.4
2020-07-16 45.22 43.5 44.91 44.38 3001400.0 44.38
2020-07-15 46.73 45.49 46.55 45.61 1524400.0 45.61
2020-07-14 47.1 44.56 46.4 46.34 3030700.0 46.34
2020-07-13 49.93 46.71 49.5 46.98 2242400.0 46.98
2020-07-10 50.99 48.85 50.99 49.0 1987800.0 49.0
2020-07-09 51.58 49.12 51.5 51.18 1782600.0 51.18
2020-07-08 51.4 49.55 49.76 51.33 2615800.0 51.33
2020-07-07 50.73 49.1 49.72 49.43 1959100.0 49.43
2020-07-06 50.31 48.41 49.09 49.44 4325400.0 49.44
2020-07-02 48.55 47.45 47.91 48.01 2206100.0 48.01
2020-07-01 47.14 45.16 45.33 47.01 1764600.0 47.01
2020-06-30 45.75 44.27 44.8 45.31 1348600.0 45.31
2020-06-29 44.97 42.42 43.9 44.79 2137900.0 44.79
2020-06-26 44.72 42.72 44.1 43.95 5323800.0 43.95
2020-06-25 44.42 42.86 43.98 43.91 5728300.0 43.91
2020-06-24 47.72 43.61 46.93 43.8 3076000.0 43.8
2020-06-23 48.67 46.79 48.0 47.04 2133300.0 47.04
2020-06-22 47.96 46.87 47.44 47.72 3120100.0 47.72
2020-06-19 48.65 47.11 48.25 47.52 2545100.0 47.52
2020-06-18 48.1 46.93 47.36 47.64 2804700.0 47.64
2020-06-17 48.25 46.81 46.99 47.13 1946200.0 47.13
2020-06-16 47.9 45.88 47.44 46.39 2377100.0 46.39
2020-06-15 46.75 43.81 43.84 46.07 2342600.0 46.07
2020-06-12 45.78 43.26 44.54 44.81 1370800.0 44.81
2020-06-11 45.21 42.62 43.58 43.03 3237900.0 43.03
2020-06-10 48.31 45.84 46.69 47.6 1945200.0 47.6
2020-06-09 46.73 45.25 46.18 46.29 1552100.0 46.29
2020-06-08 46.23 43.89 44.25 46.18 2805200.0 46.18
2020-06-05 45.13 43.0 43.84 43.95 3160700.0 43.95
2020-06-04 45.35 43.07 45.0 43.66 3767600.0 43.66
2020-06-03 46.13 45.01 45.66 45.41 1625400.0 45.41
2020-06-02 46.41 44.63 46.26 45.62 3657800.0 45.62
2020-06-01 46.42 45.0 45.57 45.92 2520400.0 45.92
2020-05-29 46.36 45.09 45.09 45.92 3213200.0 45.92
2020-05-28 47.15 44.21 45.23 45.07 4822300.0 45.07
2020-05-27 46.57 42.5 46.3 45.06 6584100.0 45.06
2020-05-26 49.93 45.83 48.69 47.15 9549900.0 47.15
2020-05-22 51.1 48.95 49.28 51.06 5246100.0 51.06
2020-05-21 49.7 47.19 47.29 48.95 4624500.0 48.95
2020-05-20 48.3 46.75 46.77 47.97 3031300.0 47.97
2020-05-19 48.06 44.68 44.68 46.26 3682200.0 46.26
2020-05-18 45.2 44.02 45.0 44.68 5324100.0 44.68
2020-05-15 43.27 40.53 40.87 43.11 2786800.0 43.11
2020-05-14 41.26 39.16 40.0 41.18 1545600.0 41.18
2020-05-13 43.11 39.56 42.81 40.41 2826300.0 40.41
2020-05-12 44.0 42.43 43.7 42.74 1585000.0 42.74
2020-05-11 44.0 41.7 42.26 43.52 3391900.0 43.52
2020-05-08 42.59 41.12 42.2 42.32 1960400.0 42.32
2020-05-07 42.8 41.36 41.61 41.6 3966600.0 41.6
2020-05-06 41.05 39.77 40.0 40.37 1315000.0 40.37
2020-05-05 41.15 39.42 40.27 39.6 1589500.0 39.6
2020-05-04 39.54 36.49 37.07 39.47 3979900.0 39.47
2020-05-01 39.98 38.43 39.63 39.06 2008700.0 39.06
2020-04-30 42.69 40.38 42.0 40.86 4109500.0 40.86
2020-04-29 42.1 39.5 40.0 41.57 2718300.0 41.57
2020-04-28 41.5 38.61 40.99 38.93 1442900.0 38.93
2020-04-27 40.97 39.7 39.7 40.14 3226500.0 40.14
2020-04-24 39.8 38.31 39.04 39.18 3318100.0 39.18
2020-04-23 39.07 37.15 38.42 38.86 2182300.0 38.86
2020-04-22 38.82 36.91 37.35 38.52 2678100.0 38.52
2020-04-21 37.46 35.11 36.69 36.49 3078500.0 36.49
2020-04-20 38.15 35.53 35.97 37.51 3722000.0 37.51
2020-04-17 37.62 35.53 36.38 36.75 2725400.0 36.75
2020-04-16 37.4 34.51 37.02 35.38 3942700.0 35.38
2020-04-15 38.42 36.66 37.12 37.67 2039500.0 37.67
2020-04-14 38.16 36.57 36.57 38.07 3847400.0 38.07
2020-04-13 36.21 34.5 35.88 35.86 1481600.0 35.86
2020-04-09 37.0 35.32 36.05 35.77 3354200.0 35.77
2020-04-08 37.01 33.03 33.46 35.69 3207600.0 35.69
2020-04-07 34.84 31.21 34.75 32.92 2832900.0 32.92
2020-04-06 33.35 30.02 30.41 32.93 5025900.0 32.93
2020-04-03 29.15 27.27 28.22 28.96 4603200.0 28.96
2020-04-02 28.43 26.04 27.99 28.2 5957900.0 28.2
2020-04-01 29.39 27.83 29.21 28.39 4723500.0 28.39
2020-03-31 32.9 29.37 32.7 30.26 6081800.0 30.26
2020-03-30 33.86 32.12 32.25 32.96 1863100.0 32.96
2020-03-27 34.89 32.67 34.49 32.78 1544400.0 32.78
2020-03-26 36.46 34.34 34.34 35.72 1541500.0 35.72
2020-03-25 35.74 30.91 32.03 34.0 5294900.0 34.0
2020-03-24 33.12 29.93 30.32 31.61 4759900.0 31.61
2020-03-23 29.6 27.0 27.86 28.38 2365500.0 28.38
2020-03-20 32.49 28.0 30.5 28.29 3728100.0 28.29
2020-03-19 30.49 26.1 28.09 29.89 2803500.0 29.89
2020-03-18 31.7 26.11 30.0 28.17 5093500.0 28.17
2020-03-17 32.59 27.38 30.64 32.54 3893000.0 32.54
2020-03-16 34.9 29.1 34.0 30.01 6053700.0 30.01
2020-03-13 38.57 35.57 37.36 38.56 3379400.0 38.56
2020-03-12 37.7 33.86 34.62 35.44 3266600.0 35.44
2020-03-11 39.98 36.37 36.91 38.48 3851500.0 38.48
2020-03-10 40.72 37.56 38.96 40.68 3901100.0 40.68
2020-03-09 38.49 37.0 37.0 37.61 4490600.0 37.61
2020-03-06 41.45 39.42 40.94 40.87 4951200.0 40.87
2020-03-05 44.31 41.79 42.88 42.24 4538600.0 42.24
2020-03-04 44.77 43.37 44.3 44.01 2894300.0 44.01
2020-03-03 46.2 42.6 45.87 43.46 4275000.0 43.46
2020-03-02 45.79 42.7 45.5 45.56 5553500.0 45.56
2020-02-28 45.35 41.1 41.36 44.94 6940200.0 44.94
2020-02-27 47.61 41.34 42.19 44.03 18902700.0 44.03
2020-02-26 59.99 57.17 57.3 58.09 3278800.0 58.09
2020-02-25 59.56 56.08 58.65 57.01 2348200.0 57.01
2020-02-24 58.73 55.5 56.71 57.97 2472100.0 57.97
2020-02-21 61.2 58.73 60.67 59.87 2018700.0 59.87
2020-02-20 63.5 59.86 62.9 61.59 1713800.0 61.59
2020-02-19 63.69 62.64 63.49 62.9 2437500.0 62.9
2020-02-18 63.51 62.31 62.82 62.9 1198800.0 62.9