Free Trial

Appian (APPN) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free APPN Stock Alerts
$28.24
-0.25 (-0.88%)
(As of 06/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Appian Stock Price Performance

5 Day
Performance
-0.53%
1 Month
Performance
-11.28%
3 Month
Performance
-22.78%
6 Month
Performance
-22.05%
Year-To-Date
Performance
-25.01%
1 Year
Performance
-38.90%
Receive APPN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Appian and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

APPN Stock Chart for Friday, June, 7, 2024

APPN Chart by TradingView

Appian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$28.49$28.24
-0.88%		$28.94$28.16305,373 shs$2.04 billion
06/05/2024$28.06$28.49
+1.53%		$28.89$28.03306,745 shs$2.06 billion
06/04/2024$28.75$28.06
-2.40%		$28.67$27.82488,523 shs$2.03 billion
06/03/2024$28.39$28.75
+1.27%		$29.34$28.59498,804 shs$2.08 billion
05/31/2024$28.46$28.39
-0.25%		$28.99$27.81497,699 shs$2.05 billion
05/30/2024$29.67$28.46
-4.08%		$29.60$27.95715,229 shs$2.06 billion
05/29/2024$29.86$29.67
-0.64%		$30.34$29.20364,848 shs$2.14 billion
05/28/2024$31.05$29.86
-3.83%		$31.27$29.32625,929 shs$2.16 billion
05/27/2024$31.05$31.05$31.74$30.95358,600 shs$2.24 billion
05/24/2024$31.50$31.05
-1.43%		$31.72$30.98358,667 shs$2.24 billion
05/23/2024$32.01$31.50
-1.59%		$32.28$30.90616,418 shs$2.28 billion
05/22/2024$32.02$32.01
-0.03%		$32.13$31.54456,580 shs$2.31 billion
05/21/2024$32.43$32.02
-1.26%		$32.40$31.63434,592 shs$2.31 billion
05/20/2024$33.15$32.43
-2.17%		$33.07$32.20380,887 shs$2.34 billion
05/17/2024$33.37$33.15
-0.66%		$33.58$32.93316,403 shs$2.39 billion
05/16/2024$33.44$33.37
-0.21%		$33.91$33.01288,195 shs$2.41 billion
05/15/2024$33.62$33.44
-0.54%		$34.30$33.09406,242 shs$2.42 billion
05/14/2024$33.29$33.62
+0.99%		$34.64$33.54527,681 shs$2.43 billion
05/13/2024$32.24$33.29
+3.26%		$34.00$32.39502,397 shs$2.40 billion
05/10/2024$31.66$32.24
+1.83%		$32.28$31.41405,992 shs$2.37 billion
05/09/2024$32.10$31.66
-1.37%		$31.98$31.43300,484 shs$2.32 billion
05/08/2024$31.83$32.10
+0.85%		$32.11$31.36355,058 shs$2.36 billion
05/07/2024$32.97$31.83
-3.46%		$32.85$31.65433,654 shs$2.34 billion
05/06/2024$31.98$32.97
+3.10%		$33.09$32.00543,542 shs$2.42 billion
05/03/2024$31.03$31.98
+3.06%		$32.54$30.95795,530 shs$2.35 billion
05/02/2024$36.73$31.03
-15.52%		$32.09$28.222.29 million shs$2.28 billion
05/01/2024$37.44$36.73
-1.90%		$38.60$36.60566,111 shs$2.70 billion
04/30/2024$38.37$37.44
-2.42%		$38.43$37.39456,624 shs$2.75 billion
04/29/2024$37.56$38.37
+2.16%		$38.53$37.58417,099 shs$2.82 billion
04/26/2024$36.20$37.56
+3.76%		$38.13$36.03380,345 shs$2.76 billion
04/25/2024$36.66$36.20
-1.25%		$36.41$35.06512,207 shs$2.66 billion
04/24/2024$36.59$36.66
+0.19%		$37.27$36.47267,669 shs$2.69 billion
04/23/2024$35.12$36.59
+4.19%		$37.09$34.78379,957 shs$2.69 billion
04/22/2024$34.55$35.12
+1.65%		$35.49$34.21410,492 shs$2.58 billion
04/19/2024$34.86$34.55
-0.89%		$35.20$34.05496,218 shs$2.54 billion
04/18/2024$35.39$34.86
-1.50%		$35.84$34.37635,393 shs$2.56 billion
04/17/2024$36.52$35.39
-3.09%		$37.92$35.35543,717 shs$2.60 billion
04/16/2024$37.99$36.52
-3.87%		$38.51$36.23792,064 shs$2.68 billion
04/15/2024$38.47$37.99
-1.25%		$38.61$37.55954,928 shs$2.79 billion
04/12/2024$39.66$38.47
-3.00%		$39.37$38.02492,909 shs$2.82 billion
Why June 30 Will Be the Tipping Point for AI (Ad)

AI is already replacing workers in warehouses. It’s spreading like lightning in the software, legal and engineering industries… It’s now estimated at least 300 million jobs worldwide are in AI’s crosshairs.

Click here for details. 
04/11/2024$39.40$39.66
+0.66%		$39.95$38.46419,072 shs$2.91 billion
04/10/2024$41.12$39.40
-4.18%		$39.60$38.52461,093 shs$2.89 billion
04/09/2024$39.82$41.12
+3.26%		$42.18$40.18413,390 shs$3.02 billion
04/08/2024$38.03$39.82
+4.71%		$39.87$38.18346,545 shs$2.92 billion
04/05/2024$37.25$38.03
+2.09%		$38.11$37.02321,518 shs$2.79 billion
04/04/2024$37.51$37.25
-0.69%		$38.77$36.75476,403 shs$2.73 billion
04/03/2024$37.49$37.51
+0.05%		$37.70$36.90299,469 shs$2.75 billion
04/02/2024$37.82$37.49
-0.87%		$37.49$36.22403,995 shs$2.75 billion
04/01/2024$39.95$37.82
-5.33%		$39.50$37.34406,443 shs$2.78 billion
03/29/2024$39.95$39.95$40.80$38.98485,211 shs$2.93 billion
03/28/2024$39.22$39.95
+1.86%		$40.80$38.98485,211 shs$2.93 billion
03/27/2024$37.75$39.22
+3.89%		$39.27$37.51461,402 shs$2.88 billion
03/26/2024$37.92$37.75
-0.45%		$38.52$37.61263,744 shs$2.77 billion
03/25/2024$38.17$37.92
-0.65%		$38.52$37.62280,997 shs$2.78 billion
03/22/2024$39.06$38.17
-2.28%		$39.08$36.84639,095 shs$2.80 billion
03/21/2024$37.91$39.06
+3.03%		$40.14$38.011.41 million shs$2.87 billion
03/20/2024$36.58$37.91
+3.64%		$38.44$36.06607,405 shs$2.78 billion
03/19/2024$36.64$36.58
-0.16%		$36.89$35.20659,909 shs$2.68 billion
03/18/2024$36.19$36.64
+1.24%		$37.23$35.04641,603 shs$2.69 billion
03/15/2024$36.79$36.19
-1.63%		$37.48$36.10962,127 shs$2.66 billion
03/14/2024$35.90$36.79
+2.48%		$37.70$35.71906,309 shs$2.70 billion
03/13/2024$35.57$35.90
+0.93%		$36.79$35.63611,903 shs$2.64 billion
03/12/2024$35.95$35.57
-1.06%		$36.34$35.20265,939 shs$2.61 billion
03/11/2024$36.63$35.95
-1.86%		$37.15$35.90321,531 shs$2.64 billion
03/08/2024$36.57$36.63
+0.16%		$37.80$35.99696,363 shs$2.69 billion
03/07/2024$35.45$36.57
+3.16%		$36.91$35.20593,079 shs$2.68 billion
03/06/2024$32.84$35.45
+7.95%		$35.76$33.47595,250 shs$2.60 billion

Related Companies:
This page (NASDAQ:APPN) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an eff...
Crypto Swap Profits | Sponsored