Appian (APPN) Stock Chart & Stock Price History $26.56 -0.36 (-1.34%) Closing price 04/17/2025 03:59 PM EasternExtended Trading$26.54 -0.02 (-0.08%) As of 04/17/2025 04:30 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Appian Stock Price Performance 5 Day Performance-1.70%1 Month Performance-9.87%3 Month Performance-19.02%6 Month Performance-15.60%Year-To-Date Performance-19.47%1 Year Performance-23.81% 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. Email Address APPN Stock Chart for Friday, April, 18, 2025 APPN Chart by TradingView Appian Stock 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 Capitalization04/17/2025$26.92$26.56-1.34%$27.11$26.20843,065 shs$1.97 billion04/16/2025$27.43$26.92-1.86%$27.08$26.14525,452 shs$1.99 billion04/15/2025$27.15$27.43+1.03%$27.94$26.96374,622 shs$2.03 billion04/14/2025$27.02$27.15+0.48%$27.72$26.45381,132 shs$2.01 billion04/11/2025$27.25$27.02-0.84%$27.27$26.21345,180 shs$2.00 billion04/10/2025$28.07$27.25-2.92%$27.94$26.83618,928 shs$2.02 billion04/09/2025$25.77$28.07+8.93%$28.67$25.081.27 million shs$2.08 billion04/09/2025$25.77$28.07+8.93%$28.67$25.081.27 million shs$2.08 billion04/08/2025$25.90$25.77-0.50%$27.22$25.39601,733 shs$1.91 billion04/08/2025$25.90$25.77-0.50%$27.22$25.39601,733 shs$1.91 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. 04/07/2025$26.40$25.90-1.89%$27.50$24.001.05 million shs$1.92 billion04/04/2025$27.95$26.40-5.55%$27.15$25.77873,823 shs$1.95 billion04/03/2025$29.48$27.95-5.19%$28.24$27.021.04 million shs$2.07 billion04/02/2025$28.91$29.48+1.97%$30.03$28.12497,573 shs$2.18 billion04/01/2025$28.81$28.91+0.35%$29.23$28.49369,000 shs$2.14 billion03/31/2025$29.34$28.81-1.81%$29.00$28.02622,694 shs$2.13 billion03/28/2025$30.44$29.34-3.61%$30.64$29.07551,736 shs$2.17 billion03/27/2025$31.46$30.44-3.24%$31.26$30.40270,315 shs$2.25 billion03/26/2025$31.96$31.46-1.56%$32.23$30.89383,684 shs$2.33 billion03/25/2025$31.67$31.96+0.92%$32.47$31.63389,096 shs$2.37 billion03/24/2025$30.79$31.67+2.86%$31.90$30.92589,413 shs$2.35 billion03/21/2025$29.68$30.79+3.74%$30.82$28.81881,968 shs$2.28 billion03/20/2025$30.06$29.68-1.26%$30.41$29.61308,582 shs$2.20 billion03/19/2025$29.47$30.06+2.00%$30.63$29.33573,501 shs$2.23 billion03/18/2025$29.80$29.47-1.11%$29.68$28.91914,123 shs$2.18 billion03/17/2025$30.18$29.80-1.26%$30.32$29.57685,120 shs$2.21 billion Related Companies TEM Stock Chart KVYO Stock Chart CFLT Stock Chart MTCH Stock Chart KD Stock Chart PSN Stock Chart GTLB Stock Chart OTEX Stock Chart LNW Stock Chart WAY 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 4/18/2025 by MarketBeat.com Staff From Our PartnersElon Reveals Why There Soon Won’t Be Any Money For Social SecurityElon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...Colonial Metals | SponsoredClaim Your FREE Protection GuideIn the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...American Alternative | SponsoredThe first casualty of the 2025 trade warThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | SponsoredIs it CRAZY to still want reliable profits, despite this market?Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...Brownstone Research | SponsoredHow War with China Could Start in 128 DaysThe clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...Behind the Markets | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | SponsoredTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | Sponsored 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. Share Appian With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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: Log In 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.
Buy APPN Stock Free APPN Stock Alerts