Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free APPN Stock Alerts

Appian (APPN) Stock Chart & Stock Price History

$37.75
+0.26 (+0.69%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Appian Stock Price Performance

5 Day
Performance
+6.94%
1 Month
Performance
+26.85%
3 Month
Performance
+0.51%
6 Month
Performance
+11.98%
Year-To-Date
Performance
+0.24%
1 Year
Performance
-23.07%
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

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

APPN Stock Chart for Friday, July, 26, 2024

APPN Chart by TradingView

Appian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$37.49$37.75
+0.69%		$38.15$37.02457,396 shs$2.73 billion
07/25/2024$35.08$37.49
+6.87%		$38.70$35.391.20 million shs$2.71 billion
07/24/2024$35.62$35.08
-1.52%		$36.75$34.90594,861 shs$2.53 billion
07/23/2024$34.94$35.62
+1.95%		$35.90$34.94602,461 shs$2.57 billion
07/22/2024$35.30$34.94
-1.02%		$35.35$34.54610,383 shs$2.52 billion
07/19/2024$35.37$35.30
-0.20%		$36.07$35.18692,750 shs$2.55 billion
07/18/2024$35.58$35.37
-0.59%		$36.31$34.80718,982 shs$2.56 billion
07/17/2024$35.46$35.58
+0.34%		$36.19$34.83619,004 shs$2.57 billion
07/16/2024$34.50$35.46
+2.78%		$35.50$34.71676,712 shs$2.56 billion
07/15/2024$33.64$34.50
+2.56%		$34.91$34.17696,156 shs$2.49 billion
07/12/2024$32.49$33.64
+3.54%		$33.90$32.69575,566 shs$2.43 billion
07/11/2024$32.84$32.49
-1.07%		$34.37$31.941.47 million shs$2.35 billion
07/10/2024$32.02$32.84
+2.56%		$33.90$32.60884,810 shs$2.37 billion
07/09/2024$31.78$32.02
+0.76%		$32.08$31.04663,767 shs$2.31 billion
07/08/2024$31.09$31.78
+2.22%		$31.89$30.72548,909 shs$2.30 billion
07/05/2024$30.79$31.09
+0.97%		$31.25$30.72892,226 shs$2.25 billion
07/04/2024$30.79$30.79$31.50$30.78315,088 shs$2.22 billion
07/03/2024$31.13$30.79
-1.09%		$31.50$30.78315,025 shs$2.22 billion
07/02/2024$30.76$31.13
+1.20%		$31.47$30.65381,218 shs$2.25 billion
07/01/2024$30.86$30.76
-0.32%		$31.04$30.26500,646 shs$2.22 billion
06/28/2024$30.53$30.86
+1.08%		$31.13$30.40573,044 shs$2.23 billion
06/27/2024$29.76$30.53
+2.59%		$30.75$29.60441,609 shs$2.21 billion
06/26/2024$28.99$29.76
+2.66%		$29.79$28.59540,686 shs$2.15 billion
06/25/2024$28.14$28.99
+3.02%		$29.02$27.69411,867 shs$2.09 billion
06/24/2024$27.98$28.14
+0.57%		$28.46$27.84498,525 shs$2.03 billion
06/21/2024$27.46$27.98
+1.89%		$28.04$27.29962,359 shs$2.02 billion
06/20/2024$26.81$27.46
+2.42%		$27.90$26.36413,529 shs$1.98 billion
06/19/2024$26.81$26.81$27.51$26.28875,297 shs$1.94 billion
06/18/2024$26.96$26.81
-0.56%		$27.51$26.29875,293 shs$1.94 billion
06/17/2024$27.95$26.96
-3.54%		$27.73$26.75720,296 shs$1.95 billion
06/14/2024$28.67$27.95
-2.51%		$28.48$27.53405,801 shs$2.02 billion
06/13/2024$29.28$28.67
-2.08%		$29.37$28.21517,830 shs$2.07 billion
06/12/2024$28.08$29.28
+4.27%		$31.35$28.65694,595 shs$2.12 billion
06/11/2024$27.83$28.08
+0.90%		$28.34$27.32404,414 shs$2.03 billion
06/10/2024$27.38$27.83
+1.64%		$28.23$26.71372,883 shs$2.01 billion
06/07/2024$28.24$27.38
-3.05%		$28.17$27.35353,962 shs$1.98 billion
06/06/2024$28.49$28.24
-0.88%		$28.94$28.16305,373 shs$2.04 billion
06/05/2024$28.06$28.49
+1.53%		$28.89$28.03306,745 shs$2.06 billion
06/04/2024$28.75$28.06
-2.40%		$28.67$27.82488,523 shs$2.03 billion
06/03/2024$28.39$28.75
+1.27%		$29.34$28.59498,804 shs$2.08 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024$28.46$28.39
-0.25%		$28.99$27.81497,699 shs$2.05 billion
05/30/2024$29.67$28.46
-4.08%		$29.60$27.95715,229 shs$2.06 billion
05/29/2024$29.86$29.67
-0.64%		$30.34$29.20364,848 shs$2.14 billion
05/28/2024$31.05$29.86
-3.83%		$31.27$29.32625,929 shs$2.16 billion
05/27/2024$31.05$31.05$31.74$30.95358,600 shs$2.24 billion
05/24/2024$31.50$31.05
-1.43%		$31.72$30.98358,667 shs$2.24 billion
05/23/2024$32.01$31.50
-1.59%		$32.28$30.90616,418 shs$2.28 billion
05/22/2024$32.02$32.01
-0.03%		$32.13$31.54456,580 shs$2.31 billion
05/21/2024$32.43$32.02
-1.26%		$32.40$31.63434,592 shs$2.31 billion
05/20/2024$33.15$32.43
-2.17%		$33.07$32.20380,887 shs$2.34 billion
05/17/2024$33.37$33.15
-0.66%		$33.58$32.93316,403 shs$2.39 billion
05/16/2024$33.44$33.37
-0.21%		$33.91$33.01288,195 shs$2.41 billion
05/15/2024$33.62$33.44
-0.54%		$34.30$33.09406,242 shs$2.42 billion
05/14/2024$33.29$33.62
+0.99%		$34.64$33.54527,681 shs$2.43 billion
05/13/2024$32.24$33.29
+3.26%		$34.00$32.39502,397 shs$2.40 billion
05/10/2024$31.66$32.24
+1.83%		$32.28$31.41405,992 shs$2.37 billion
05/09/2024$32.10$31.66
-1.37%		$31.98$31.43300,484 shs$2.32 billion
05/08/2024$31.83$32.10
+0.85%		$32.11$31.36355,058 shs$2.36 billion
05/07/2024$32.97$31.83
-3.46%		$32.85$31.65433,654 shs$2.34 billion
05/06/2024$31.98$32.97
+3.10%		$33.09$32.00543,542 shs$2.42 billion
05/03/2024$31.03$31.98
+3.06%		$32.54$30.95795,530 shs$2.35 billion
05/02/2024$36.73$31.03
-15.52%		$32.09$28.222.29 million shs$2.28 billion
05/01/2024$37.44$36.73
-1.90%		$38.60$36.60566,111 shs$2.70 billion
04/30/2024$38.37$37.44
-2.42%		$38.43$37.39456,624 shs$2.75 billion
04/29/2024$37.56$38.37
+2.16%		$38.53$37.58417,099 shs$2.82 billion
04/26/2024$36.20$37.56
+3.76%		$38.13$36.03380,345 shs$2.76 billion
04/25/2024$36.66$36.20
-1.25%		$36.41$35.06512,207 shs$2.66 billion

Related Companies:
This page (NASDAQ:APPN) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored