Appian (APPN) Stock Chart & Stock Price History → [BUY ALERT] Our #1 A.I. Stock for March (From Behind the Markets) (Ad) Free APPN Stock Alerts $39.95 +0.73 (+1.86%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Appian Stock Price Performance5 Day Performance+2.75%1 Month Performance+14.51%3 Month Performance+0.90%6 Month Performance-12.12%Year-To-Date Performance+4.14%1 Year Performance-2.75% 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 Email Address Ad Behind the Markets[BUY ALERT] Our #1 A.I. Stock for MarchIt's the one AI stock nobody is talking about. Cathy Wood just bought 11 million shares of it.Get the name of the stock here - before it takes off >>> APPN Stock Chart for Thursday, March, 28, 2024 APPN Chart by TradingView Appian Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$37.75$39.22+3.89%$39.27$37.51461,402 shs$2.88 billion03/26/2024$37.92$37.75-0.45%$38.52$37.61263,744 shs$2.77 billion03/25/2024$38.17$37.92-0.65%$38.52$37.62280,997 shs$2.78 billion03/22/2024$39.06$38.17-2.28%$39.08$36.84639,095 shs$2.80 billion03/21/2024$37.91$39.06+3.03%$40.14$38.011.41 million shs$2.87 billion03/20/2024$36.58$37.91+3.64%$38.44$36.06607,405 shs$2.78 billion Get the Latest News and Ratings for APPN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Appian and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$36.64$36.58-0.16%$36.89$35.20659,909 shs$2.68 billion03/18/2024$36.19$36.64+1.24%$37.23$35.04641,603 shs$2.69 billion03/15/2024$36.79$36.19-1.63%$37.48$36.10962,127 shs$2.66 billion03/14/2024$35.90$36.79+2.48%$37.70$35.71906,309 shs$2.70 billion03/13/2024$35.57$35.90+0.93%$36.79$35.63611,903 shs$2.64 billion03/12/2024$35.95$35.57-1.06%$36.34$35.20265,939 shs$2.61 billion03/11/2024$36.63$35.95-1.86%$37.15$35.90321,531 shs$2.64 billion03/08/2024$36.57$36.63+0.16%$37.80$35.99696,363 shs$2.69 billion03/07/2024$35.45$36.57+3.16%$36.91$35.20593,079 shs$2.68 billion03/06/2024$32.84$35.45+7.95%$35.76$33.47595,250 shs$2.60 billion03/05/2024$35.58$32.84-7.70%$34.99$32.27565,566 shs$2.41 billion03/04/2024$35.76$35.58-0.50%$36.06$35.01383,666 shs$2.61 billion03/01/2024$34.85$35.76+2.61%$36.20$34.69432,589 shs$2.62 billion02/29/2024$34.25$34.85+1.75%$35.85$34.71545,034 shs$2.56 billion02/28/2024$33.20$34.25+3.16%$34.85$33.22547,898 shs$2.51 billion02/27/2024$33.19$33.20+0.03%$34.10$32.93419,215 shs$2.44 billion02/26/2024$31.95$33.19+3.88%$33.50$31.63471,968 shs$2.44 billion02/23/2024$32.98$31.95-3.12%$32.98$31.79390,421 shs$2.34 billion02/22/2024$32.62$32.98+1.10%$33.92$32.23626,345 shs$2.42 billion02/21/2024$36.15$32.62-9.76%$35.53$32.311.35 million shs$2.39 billion02/20/2024$37.23$36.15-2.90%$36.69$35.62510,636 shs$2.65 billion02/19/2024$37.23$37.23$38.25$36.43814,000 shs$2.73 billion02/16/2024$37.61$37.23-1.01%$38.20$36.43813,973 shs$2.73 billion02/15/2024$33.38$37.61+12.67%$38.50$35.19980,386 shs$2.75 billion02/14/2024$31.68$33.38+5.37%$33.44$31.86501,459 shs$2.44 billion02/13/2024$33.81$31.68-6.30%$32.59$31.26787,927 shs$2.32 billion02/12/2024$33.26$33.81+1.65%$34.55$33.11432,028 shs$2.48 billion02/09/2024$32.64$33.26+1.90%$33.65$32.78358,912 shs$2.44 billion02/08/2024$32.25$32.64+1.21%$32.86$31.91272,682 shs$2.39 billion02/07/2024$32.38$32.25-0.40%$32.60$31.72283,091 shs$2.36 billion02/06/2024$31.53$32.38+2.70%$32.40$31.47318,982 shs$2.37 billion02/05/2024$32.78$31.53-3.81%$32.30$30.87394,683 shs$2.31 billion02/02/2024$32.87$32.78-0.27%$32.96$31.85294,017 shs$2.40 billion02/01/2024$32.63$32.87+0.74%$33.40$32.32243,374 shs$2.41 billion[BUY ALERT] Our #1 A.I. Stock for March (Ad)It's the one AI stock nobody is talking about. Cathy Wood just bought 11 million shares of it.Get the name of the stock here - before it takes off >>>01/31/2024$33.95$32.63-3.89%$33.85$32.55377,960 shs$2.39 billion01/30/2024$35.22$33.95-3.61%$34.99$33.92222,548 shs$2.49 billion01/29/2024$33.71$35.22+4.48%$35.26$33.70280,179 shs$2.58 billion01/26/2024$33.75$33.71-0.12%$34.43$33.64290,087 shs$2.47 billion01/25/2024$33.83$33.75-0.24%$34.43$33.36279,096 shs$2.47 billion01/24/2024$34.19$33.83-1.05%$34.83$33.74269,387 shs$2.48 billion01/23/2024$33.78$34.19+1.21%$34.59$33.72317,008 shs$2.50 billion01/22/2024$32.21$33.78+4.87%$34.19$32.25374,411 shs$2.47 billion01/19/2024$32.18$32.21+0.09%$32.46$31.64318,346 shs$2.36 billion01/18/2024$32.55$32.18-1.14%$33.00$31.69277,724 shs$2.36 billion01/17/2024$32.96$32.55-1.24%$32.65$31.59345,591 shs$2.38 billion01/16/2024$33.71$32.96-2.22%$33.36$32.47308,048 shs$2.41 billion01/15/2024$33.71$33.71$34.94$33.59267,500 shs$2.47 billion01/12/2024$34.57$33.71-2.49%$34.94$33.59267,537 shs$2.47 billion01/11/2024$34.16$34.57+1.20%$35.84$34.00418,719 shs$2.53 billion01/10/2024$33.75$34.16+1.21%$34.44$33.41399,678 shs$2.50 billion01/09/2024$34.70$33.75-2.74%$34.98$33.73471,044 shs$2.47 billion01/08/2024$33.38$34.70+3.95%$35.05$33.50498,634 shs$2.54 billion01/05/2024$33.99$33.38-1.79%$34.16$33.15467,105 shs$2.44 billion01/04/2024$33.11$33.99+2.66%$34.91$32.88954,078 shs$2.49 billion01/03/2024$35.14$33.11-5.78%$34.74$33.07469,136 shs$2.42 billion01/02/2024$37.66$35.14-6.69%$37.13$35.00465,098 shs$2.57 billion01/01/2024$37.66$37.66$38.98$37.55288,300 shs$2.76 billion12/29/2023$38.87$37.66-3.11%$38.98$37.55288,300 shs$2.76 billion12/28/2023$39.00$38.87-0.33%$39.57$38.61241,135 shs$2.85 billion12/27/2023$39.67$39.00-1.69%$40.00$38.64292,640 shs$2.86 billion Related Companies: AVDX Stock Chart QTWO Stock Chart INTA Stock Chart RPD Stock Chart PRGS Stock Chart ALKT Stock Chart SVFCX Stock Chart AI Stock Chart SPT Stock Chart ACIW Stock Chart Receive APPN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Appian and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:APPN) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaFed launches fourth dollar overhaulStansberry ResearchBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the MarketsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research Advisory Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Appian Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.