S&P 500   4,280.15
DOW   33,761.05
QQQ   330.39
What Is WallStreetBets and What Stocks Are They Targeting?
Shocking Transcript: Financial Chaos Now Brace yourself for what's coming next (Ad)
Closing prices for crude oil, gold and other commodities
Pipeline break spills 45,000 gallons of diesel in Wyoming
2 Important Retail Stock Battles to Watch
Apple’s Next “Star Product” Could Replace The iPhone? (Ad)pixel
Wall Street builds on gains, heads for 4-week winning streak
Judge revives Obama-era ban on coal sales from federal lands
In Biden's big bill: Climate, health care, deficit reduction
Apple’s Next “Star Product” Could Replace The iPhone? (Ad)pixel
S&P 500   4,280.15
DOW   33,761.05
QQQ   330.39
What Is WallStreetBets and What Stocks Are They Targeting?
Shocking Transcript: Financial Chaos Now Brace yourself for what's coming next (Ad)
Closing prices for crude oil, gold and other commodities
Pipeline break spills 45,000 gallons of diesel in Wyoming
2 Important Retail Stock Battles to Watch
Apple’s Next “Star Product” Could Replace The iPhone? (Ad)pixel
Wall Street builds on gains, heads for 4-week winning streak
Judge revives Obama-era ban on coal sales from federal lands
In Biden's big bill: Climate, health care, deficit reduction
Apple’s Next “Star Product” Could Replace The iPhone? (Ad)pixel
S&P 500   4,280.15
DOW   33,761.05
QQQ   330.39
What Is WallStreetBets and What Stocks Are They Targeting?
Shocking Transcript: Financial Chaos Now Brace yourself for what's coming next (Ad)
Closing prices for crude oil, gold and other commodities
Pipeline break spills 45,000 gallons of diesel in Wyoming
2 Important Retail Stock Battles to Watch
Apple’s Next “Star Product” Could Replace The iPhone? (Ad)pixel
Wall Street builds on gains, heads for 4-week winning streak
Judge revives Obama-era ban on coal sales from federal lands
In Biden's big bill: Climate, health care, deficit reduction
Apple’s Next “Star Product” Could Replace The iPhone? (Ad)pixel
S&P 500   4,280.15
DOW   33,761.05
QQQ   330.39
What Is WallStreetBets and What Stocks Are They Targeting?
Shocking Transcript: Financial Chaos Now Brace yourself for what's coming next (Ad)
Closing prices for crude oil, gold and other commodities
Pipeline break spills 45,000 gallons of diesel in Wyoming
2 Important Retail Stock Battles to Watch
Apple’s Next “Star Product” Could Replace The iPhone? (Ad)pixel
Wall Street builds on gains, heads for 4-week winning streak
Judge revives Obama-era ban on coal sales from federal lands
In Biden's big bill: Climate, health care, deficit reduction
Apple’s Next “Star Product” Could Replace The iPhone? (Ad)pixel
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/12/2022$53.20$54.12
+1.73%
$54.67$52.91201,832 shs$3.92 billion
08/11/2022$55.38$53.20
-3.94%
$57.47$53.00323,603 shs$3.85 billion
08/10/2022$51.47$55.38
+7.60%
$55.83$53.38349,045 shs$4.01 billion
08/09/2022$55.25$51.47
-6.84%
$54.24$50.20292,866 shs$3.72 billion
08/08/2022$54.46$55.25
+1.45%
$56.98$54.50299,439 shs$4.00 billion
08/05/2022$55.42$54.46
-1.73%
$56.90$52.27387,711 shs$3.94 billion
08/04/2022$55.23$55.42
+0.34%
$56.00$53.80423,026 shs$4.01 billion
08/03/2022$50.87$55.23
+8.57%
$55.32$51.53347,379 shs$4.00 billion
08/02/2022$49.26$50.87
+3.27%
$51.35$48.33229,825 shs$3.68 billion
08/01/2022$48.53$49.26
+1.50%
$49.98$46.52248,961 shs$3.56 billion
07/29/2022$48.31$48.53
+0.46%
$48.93$47.09240,827 shs$3.51 billion
07/28/2022$49.13$48.31
-1.67%
$49.87$46.02379,204 shs$3.50 billion
07/27/2022$46.69$49.13
+5.23%
$49.56$47.18299,679 shs$3.55 billion
07/26/2022$49.63$46.69
-5.92%
$49.00$46.43262,815 shs$3.38 billion
07/25/2022$51.73$49.63
-4.06%
$51.20$48.43360,382 shs$3.59 billion
07/22/2022$54.68$51.73
-5.40%
$54.82$50.54307,146 shs$3.74 billion
07/21/2022$52.23$54.68
+4.69%
$54.68$51.39333,040 shs$3.96 billion
07/20/2022$48.81$52.23
+7.01%
$52.72$49.29354,238 shs$3.78 billion
07/19/2022$46.55$48.81
+4.85%
$48.88$46.12309,408 shs$3.53 billion
07/18/2022$47.80$46.55
-2.62%
$49.74$46.39223,115 shs$3.37 billion
07/15/2022$47.25$47.80
+1.16%
$48.90$46.45240,305 shs$3.46 billion
07/14/2022$48.53$47.25
-2.64%
$48.09$45.41294,771 shs$3.42 billion
07/13/2022$48.96$48.53
-0.88%
$50.14$46.13316,481 shs$3.51 billion
07/12/2022$51.27$48.96
-4.51%
$52.31$48.05288,577 shs$3.54 billion
07/11/2022$53.74$51.27
-4.60%
$53.42$50.11253,314 shs$3.71 billion
07/08/2022$53.66$53.74
+0.15%
$53.74$50.70351,265 shs$3.89 billion
07/07/2022$50.56$53.66
+6.13%
$54.87$50.22398,622 shs$3.88 billion
07/06/2022$50.81$50.56
-0.49%
$52.40$49.36287,164 shs$3.66 billion
07/05/2022$47.14$50.81
+7.79%
$50.88$45.72275,903 shs$3.68 billion
07/04/2022$47.14$47.14$48.96$46.928,584 shs$3.41 billion
07/01/2022$47.36$47.14
-0.46%
$49.23$46.73345,165 shs$3.41 billion
06/30/2022$49.90$47.36
-5.09%
$49.09$46.80773,571 shs$3.43 billion
06/29/2022$50.56$49.90
-1.31%
$50.91$48.47362,790 shs$3.61 billion
06/28/2022$54.44$50.56
-7.13%
$54.84$49.68426,029 shs$3.66 billion
06/27/2022$55.04$54.44
-1.09%
$56.21$53.34518,556 shs$3.94 billion
06/24/2022$50.29$55.04
+9.45%
$55.20$51.61843,318 shs$3.98 billion
06/23/2022$45.65$50.29
+10.16%
$50.68$45.88562,223 shs$3.64 billion
06/22/2022$44.00$45.65
+3.75%
$46.45$43.00486,664 shs$3.30 billion
06/21/2022$41.77$44.00
+5.34%
$44.92$42.57480,889 shs$3.18 billion
06/20/2022$41.77$41.77$42.15$40.2416,965 shs$3.02 billion
06/17/2022$39.46$41.77
+5.85%
$42.15$40.19508,165 shs$3.02 billion
06/16/2022$43.14$39.46
-8.53%
$41.77$38.78451,076 shs$2.85 billion
06/15/2022$41.01$43.14
+5.19%
$44.14$41.32325,916 shs$3.12 billion
06/14/2022$41.36$41.01
-0.85%
$42.00$39.62528,395 shs$2.97 billion
06/13/2022$46.52$41.36
-11.09%
$45.35$41.02645,196 shs$2.99 billion
06/10/2022$48.96$46.52
-4.98%
$48.99$45.81489,202 shs$3.37 billion
06/09/2022$50.83$48.96
-3.68%
$51.82$48.50445,351 shs$3.54 billion
06/08/2022$50.63$50.83
+0.40%
$52.07$49.97239,332 shs$3.68 billion
06/07/2022$49.51$50.63
+2.26%
$50.67$48.56345,241 shs$3.66 billion
06/06/2022$49.16$49.51
+0.71%
$51.23$48.80357,255 shs$3.58 billion
06/03/2022$52.14$49.16
-5.72%
$51.03$48.25379,697 shs$3.56 billion
06/02/2022$47.41$52.14
+9.98%
$52.21$46.63462,407 shs$3.77 billion
06/01/2022$47.77$47.41
-0.75%
$50.43$46.89492,090 shs$3.43 billion
05/31/2022$50.01$47.77
-4.48%
$51.46$46.28600,946 shs$3.46 billion
05/30/2022$50.01$50.01$50.08$46.7015,476 shs$3.62 billion
05/27/2022$46.05$50.01
+8.60%
$50.08$46.33424,722 shs$3.62 billion
05/26/2022$44.47$46.05
+3.55%
$47.21$43.61424,648 shs$3.33 billion
05/25/2022$41.57$44.47
+6.98%
$45.07$41.23530,032 shs$3.22 billion
05/24/2022$47.68$41.57
-12.81%
$46.72$40.63899,275 shs$3.01 billion
05/23/2022$48.15$47.68
-0.98%
$48.51$46.04453,972 shs$3.45 billion
05/20/2022$49.51$48.15
-2.75%
$51.86$45.90715,604 shs$3.48 billion
05/19/2022$48.82$49.51
+1.41%
$51.44$48.18606,706 shs$3.58 billion
05/18/2022$52.00$48.82
-6.12%
$52.00$47.801.06 million shs$3.53 billion
05/17/2022$53.30$52.00
-2.44%
$56.82$50.13608,647 shs$3.76 billion
05/16/2022$56.77$53.30
-6.11%
$58.59$53.08511,958 shs$3.85 billion
05/13/2022$52.03$56.77
+9.11%
$57.58$54.58704,220 shs$4.10 billion
05/12/2022$50.11$52.03
+3.83%
$55.97$47.901.00 million shs$3.76 billion
This page (NASDAQ:APPN) was last updated on 8/13/2022 by MarketBeat.com Staff

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
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.