Free Trial

Appian (APPN) Stock Chart & Stock Price History

Appian logo
$31.30 +0.10 (+0.32%)
Closing price 07/8/2025 04:00 PM Eastern
Extended Trading
$31.00 -0.30 (-0.96%)
As of 07/8/2025 06:01 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Appian Stock Price Performance

The Appian (APPN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 2.25%, with a year-to-date return of -5.09%. In the past month, the stock has decreased 1.97%, reflecting recent market activity.

As of the latest close, Appian traded at $31.30 with a market cap of $2.32 billion and volume of 496,223 shares. Five years ago, the stock traded at $50.53, representing a 38.06% decrease over that period. At the time, it had a market cap of $3.62 billion and a volume of 749,578 shares.

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.

5 Day
Performance
+2.62%
1 Month
Performance
-1.97%
3 Month
Performance
+11.51%
Year-To-Date
Performance
-5.09%
1 Year
Performance
-2.25%
5 Year
Performance
-38.06%

APPN Stock Chart for Wednesday, July, 9, 2025

Appian Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/08/2025$31.20$31.30
+0.32%
$31.58$30.90496,223 shs$2.32 billion
07/07/2025$30.50$31.20
+2.30%
$31.29$30.05825,212 shs$2.32 billion
07/04/2025$30.50$30.50$30.91$30.07267,940 shs$2.26 billion
07/03/2025$30.14$30.50
+1.19%
$30.91$30.07267,940 shs$2.26 billion
07/02/2025$30.46$30.14
-1.05%
$30.69$29.82960,786 shs$2.24 billion
07/01/2025$29.86$30.46
+2.01%
$30.80$29.471.12 million shs$2.26 billion
06/30/2025$29.00$29.86
+2.97%
$30.24$28.98982,368 shs$2.22 billion
06/27/2025$28.37$29.00
+2.22%
$29.05$28.26711,291 shs$2.15 billion
06/26/2025$28.16$28.37
+0.75%
$28.69$27.86506,903 shs$2.11 billion
06/25/2025$28.85$28.16
-2.39%
$29.09$27.86608,674 shs$2.09 billion
06/24/2025$28.09$28.85
+2.71%
$29.18$28.32749,816 shs$2.14 billion
06/23/2025$28.20$28.09
-0.39%
$28.30$27.35707,650 shs$2.09 billion
06/20/2025$30.12$28.20
-6.37%
$30.69$27.63992,730 shs$2.09 billion
06/19/2025$30.12$30.12$30.57$29.81333,098 shs$2.24 billion
06/18/2025$29.97$30.12
+0.50%
$30.57$29.81333,098 shs$2.24 billion
06/17/2025$30.44$29.97
-1.54%
$30.48$29.82336,698 shs$2.22 billion
06/16/2025$29.46$30.44
+3.33%
$30.49$29.45543,697 shs$2.26 billion
06/13/2025$30.59$29.46
-3.69%
$30.27$29.24344,845 shs$2.19 billion
06/12/2025$31.09$30.59
-1.61%
$31.17$30.34511,110 shs$2.27 billion
06/11/2025$31.45$31.09
-1.14%
$31.55$31.00419,753 shs$2.31 billion
06/10/2025$31.93$31.45
-1.50%
$32.05$31.19526,983 shs$2.33 billion
06/09/2025$32.18$31.93
-0.78%
$32.34$31.86441,378 shs$2.37 billion

This page (NASDAQ:APPN) was last updated on 7/9/2025 by MarketBeat.com Staff
From Our Partners