NASDAQ:APPN

Appian - APPN Stock Chart & Stock Price History

$54.12

+0.92 (+1.73%)

(As of 08/12/2022 12:00 AM ET)

Add

Compare

Today's Range: $52.91
▼
$54.67
50-Day Range: $39.46
▼
$55.42
52-Week Range: $38.78
▼
$115.68

Volume: 201,832 shs
Average Volume: 311,303 shs
Market Capitalization: $3.92 billion

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $78.33

Appian Stock Price Performance

5 Day Performance: -2.05%
1 Month Performance: +11.52%
3 Month Performance: -4.67%
Year-To-Date Performance: -17.01%
1 Year Performance: -45.41%

APPN Stock Chart for Saturday, August, 13, 2022

Charts Provided by TradingView.

Appian Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
08/12/2022	$53.20	$54.12 +1.73%	$54.67	$52.91	201,832 shs	$3.92 billion
08/11/2022	$55.38	$53.20 -3.94%	$57.47	$53.00	323,603 shs	$3.85 billion
08/10/2022	$51.47	$55.38 +7.60%	$55.83	$53.38	349,045 shs	$4.01 billion
08/09/2022	$55.25	$51.47 -6.84%	$54.24	$50.20	292,866 shs	$3.72 billion
08/08/2022	$54.46	$55.25 +1.45%	$56.98	$54.50	299,439 shs	$4.00 billion
08/05/2022	$55.42	$54.46 -1.73%	$56.90	$52.27	387,711 shs	$3.94 billion
08/04/2022	$55.23	$55.42 +0.34%	$56.00	$53.80	423,026 shs	$4.01 billion
08/03/2022	$50.87	$55.23 +8.57%	$55.32	$51.53	347,379 shs	$4.00 billion
08/02/2022	$49.26	$50.87 +3.27%	$51.35	$48.33	229,825 shs	$3.68 billion
08/01/2022	$48.53	$49.26 +1.50%	$49.98	$46.52	248,961 shs	$3.56 billion

07/29/2022	$48.31	$48.53 +0.46%	$48.93	$47.09	240,827 shs	$3.51 billion
07/28/2022	$49.13	$48.31 -1.67%	$49.87	$46.02	379,204 shs	$3.50 billion
07/27/2022	$46.69	$49.13 +5.23%	$49.56	$47.18	299,679 shs	$3.55 billion
07/26/2022	$49.63	$46.69 -5.92%	$49.00	$46.43	262,815 shs	$3.38 billion
07/25/2022	$51.73	$49.63 -4.06%	$51.20	$48.43	360,382 shs	$3.59 billion
07/22/2022	$54.68	$51.73 -5.40%	$54.82	$50.54	307,146 shs	$3.74 billion
07/21/2022	$52.23	$54.68 +4.69%	$54.68	$51.39	333,040 shs	$3.96 billion
07/20/2022	$48.81	$52.23 +7.01%	$52.72	$49.29	354,238 shs	$3.78 billion
07/19/2022	$46.55	$48.81 +4.85%	$48.88	$46.12	309,408 shs	$3.53 billion
07/18/2022	$47.80	$46.55 -2.62%	$49.74	$46.39	223,115 shs	$3.37 billion
07/15/2022	$47.25	$47.80 +1.16%	$48.90	$46.45	240,305 shs	$3.46 billion
07/14/2022	$48.53	$47.25 -2.64%	$48.09	$45.41	294,771 shs	$3.42 billion
07/13/2022	$48.96	$48.53 -0.88%	$50.14	$46.13	316,481 shs	$3.51 billion
07/12/2022	$51.27	$48.96 -4.51%	$52.31	$48.05	288,577 shs	$3.54 billion
07/11/2022	$53.74	$51.27 -4.60%	$53.42	$50.11	253,314 shs	$3.71 billion
07/08/2022	$53.66	$53.74 +0.15%	$53.74	$50.70	351,265 shs	$3.89 billion
07/07/2022	$50.56	$53.66 +6.13%	$54.87	$50.22	398,622 shs	$3.88 billion
07/06/2022	$50.81	$50.56 -0.49%	$52.40	$49.36	287,164 shs	$3.66 billion
07/05/2022	$47.14	$50.81 +7.79%	$50.88	$45.72	275,903 shs	$3.68 billion
07/04/2022	$47.14	$47.14	$48.96	$46.92	8,584 shs	$3.41 billion
07/01/2022	$47.36	$47.14 -0.46%	$49.23	$46.73	345,165 shs	$3.41 billion
06/30/2022	$49.90	$47.36 -5.09%	$49.09	$46.80	773,571 shs	$3.43 billion
06/29/2022	$50.56	$49.90 -1.31%	$50.91	$48.47	362,790 shs	$3.61 billion
06/28/2022	$54.44	$50.56 -7.13%	$54.84	$49.68	426,029 shs	$3.66 billion
06/27/2022	$55.04	$54.44 -1.09%	$56.21	$53.34	518,556 shs	$3.94 billion
06/24/2022	$50.29	$55.04 +9.45%	$55.20	$51.61	843,318 shs	$3.98 billion
06/23/2022	$45.65	$50.29 +10.16%	$50.68	$45.88	562,223 shs	$3.64 billion
06/22/2022	$44.00	$45.65 +3.75%	$46.45	$43.00	486,664 shs	$3.30 billion
06/21/2022	$41.77	$44.00 +5.34%	$44.92	$42.57	480,889 shs	$3.18 billion
06/20/2022	$41.77	$41.77	$42.15	$40.24	16,965 shs	$3.02 billion
06/17/2022	$39.46	$41.77 +5.85%	$42.15	$40.19	508,165 shs	$3.02 billion
06/16/2022	$43.14	$39.46 -8.53%	$41.77	$38.78	451,076 shs	$2.85 billion
06/15/2022	$41.01	$43.14 +5.19%	$44.14	$41.32	325,916 shs	$3.12 billion
06/14/2022	$41.36	$41.01 -0.85%	$42.00	$39.62	528,395 shs	$2.97 billion
06/13/2022	$46.52	$41.36 -11.09%	$45.35	$41.02	645,196 shs	$2.99 billion
06/10/2022	$48.96	$46.52 -4.98%	$48.99	$45.81	489,202 shs	$3.37 billion
06/09/2022	$50.83	$48.96 -3.68%	$51.82	$48.50	445,351 shs	$3.54 billion
06/08/2022	$50.63	$50.83 +0.40%	$52.07	$49.97	239,332 shs	$3.68 billion
06/07/2022	$49.51	$50.63 +2.26%	$50.67	$48.56	345,241 shs	$3.66 billion
06/06/2022	$49.16	$49.51 +0.71%	$51.23	$48.80	357,255 shs	$3.58 billion
06/03/2022	$52.14	$49.16 -5.72%	$51.03	$48.25	379,697 shs	$3.56 billion
06/02/2022	$47.41	$52.14 +9.98%	$52.21	$46.63	462,407 shs	$3.77 billion
06/01/2022	$47.77	$47.41 -0.75%	$50.43	$46.89	492,090 shs	$3.43 billion
05/31/2022	$50.01	$47.77 -4.48%	$51.46	$46.28	600,946 shs	$3.46 billion
05/30/2022	$50.01	$50.01	$50.08	$46.70	15,476 shs	$3.62 billion
05/27/2022	$46.05	$50.01 +8.60%	$50.08	$46.33	424,722 shs	$3.62 billion
05/26/2022	$44.47	$46.05 +3.55%	$47.21	$43.61	424,648 shs	$3.33 billion
05/25/2022	$41.57	$44.47 +6.98%	$45.07	$41.23	530,032 shs	$3.22 billion
05/24/2022	$47.68	$41.57 -12.81%	$46.72	$40.63	899,275 shs	$3.01 billion
05/23/2022	$48.15	$47.68 -0.98%	$48.51	$46.04	453,972 shs	$3.45 billion
05/20/2022	$49.51	$48.15 -2.75%	$51.86	$45.90	715,604 shs	$3.48 billion
05/19/2022	$48.82	$49.51 +1.41%	$51.44	$48.18	606,706 shs	$3.58 billion
05/18/2022	$52.00	$48.82 -6.12%	$52.00	$47.80	1.06 million shs	$3.53 billion
05/17/2022	$53.30	$52.00 -2.44%	$56.82	$50.13	608,647 shs	$3.76 billion
05/16/2022	$56.77	$53.30 -6.11%	$58.59	$53.08	511,958 shs	$3.85 billion
05/13/2022	$52.03	$56.77 +9.11%	$57.58	$54.58	704,220 shs	$4.10 billion
05/12/2022	$50.11	$52.03 +3.83%	$55.97	$47.90	1.00 million shs	$3.76 billion

This page (NASDAQ:APPN) was last updated on 8/13/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms