S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
Stock market today: Wall Street drifts to a mixed finish as yields tick higher
How major US stock indexes fared Thursday, 4/18/2024
3 Steel Stocks Could Soar on New China Tariffs
These are the Top 4 Stocks for Buybacks in 2024
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
'There is no time to waste': EU leaders want to boost competitiveness to close gap with US and China
S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
Stock market today: Wall Street drifts to a mixed finish as yields tick higher
How major US stock indexes fared Thursday, 4/18/2024
3 Steel Stocks Could Soar on New China Tariffs
These are the Top 4 Stocks for Buybacks in 2024
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
'There is no time to waste': EU leaders want to boost competitiveness to close gap with US and China
S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
Stock market today: Wall Street drifts to a mixed finish as yields tick higher
How major US stock indexes fared Thursday, 4/18/2024
3 Steel Stocks Could Soar on New China Tariffs
These are the Top 4 Stocks for Buybacks in 2024
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
'There is no time to waste': EU leaders want to boost competitiveness to close gap with US and China
S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
Stock market today: Wall Street drifts to a mixed finish as yields tick higher
How major US stock indexes fared Thursday, 4/18/2024
3 Steel Stocks Could Soar on New China Tariffs
These are the Top 4 Stocks for Buybacks in 2024
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
'There is no time to waste': EU leaders want to boost competitiveness to close gap with US and China

Appian (APPN) Stock Chart & Stock Price History

$34.86
-0.53 (-1.50%)
(As of 04/18/2024 ET)

Appian Stock Price Performance

5 Day
Performance
-9.38%
1 Month
Performance
-4.86%
3 Month
Performance
+8.33%
6 Month
Performance
-16.88%
Year-To-Date
Performance
-7.43%
1 Year
Performance
-14.37%
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

APPN Stock Chart for Thursday, April, 18, 2024

Appian Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$35.39$34.86
-1.50%
$35.84$34.37635,393 shs$2.56 billion
04/17/2024$36.52$35.39
-3.09%
$37.92$35.35543,717 shs$2.60 billion
04/16/2024$37.99$36.52
-3.87%
$38.51$36.23792,064 shs$2.68 billion
04/15/2024$38.47$37.99
-1.25%
$38.61$37.55954,928 shs$2.79 billion
04/12/2024$39.66$38.47
-3.00%
$39.37$38.02492,909 shs$2.82 billion
04/11/2024$39.40$39.66
+0.66%
$39.95$38.46419,072 shs$2.91 billion
04/10/2024$41.12$39.40
-4.18%
$39.60$38.52461,093 shs$2.89 billion
04/09/2024$39.82$41.12
+3.26%
$42.18$40.18413,390 shs$3.02 billion
04/08/2024$38.03$39.82
+4.71%
$39.87$38.18346,545 shs$2.92 billion
04/05/2024$37.25$38.03
+2.09%
$38.11$37.02321,518 shs$2.79 billion
04/04/2024$37.51$37.25
-0.69%
$38.77$36.75476,403 shs$2.73 billion
04/03/2024$37.49$37.51
+0.05%
$37.70$36.90299,469 shs$2.75 billion
04/02/2024$37.82$37.49
-0.87%
$37.49$36.22403,995 shs$2.75 billion
04/01/2024$39.95$37.82
-5.33%
$39.50$37.34406,443 shs$2.78 billion
03/29/2024$39.95$39.95$40.80$38.98485,211 shs$2.93 billion
03/28/2024$39.22$39.95
+1.86%
$40.80$38.98485,211 shs$2.93 billion
03/27/2024$37.75$39.22
+3.89%
$39.27$37.51461,402 shs$2.88 billion
03/26/2024$37.92$37.75
-0.45%
$38.52$37.61263,744 shs$2.77 billion
03/25/2024$38.17$37.92
-0.65%
$38.52$37.62280,997 shs$2.78 billion
03/22/2024$39.06$38.17
-2.28%
$39.08$36.84639,095 shs$2.80 billion
03/21/2024$37.91$39.06
+3.03%
$40.14$38.011.41 million shs$2.87 billion
03/20/2024$36.58$37.91
+3.64%
$38.44$36.06607,405 shs$2.78 billion
03/19/2024$36.64$36.58
-0.16%
$36.89$35.20659,909 shs$2.68 billion
03/18/2024$36.19$36.64
+1.24%
$37.23$35.04641,603 shs$2.69 billion
03/15/2024$36.79$36.19
-1.63%
$37.48$36.10962,127 shs$2.66 billion
03/14/2024$35.90$36.79
+2.48%
$37.70$35.71906,309 shs$2.70 billion
03/13/2024$35.57$35.90
+0.93%
$36.79$35.63611,903 shs$2.64 billion
03/12/2024$35.95$35.57
-1.06%
$36.34$35.20265,939 shs$2.61 billion
03/11/2024$36.63$35.95
-1.86%
$37.15$35.90321,531 shs$2.64 billion
03/08/2024$36.57$36.63
+0.16%
$37.80$35.99696,363 shs$2.69 billion
03/07/2024$35.45$36.57
+3.16%
$36.91$35.20593,079 shs$2.68 billion
03/06/2024$32.84$35.45
+7.95%
$35.76$33.47595,250 shs$2.60 billion
03/05/2024$35.58$32.84
-7.70%
$34.99$32.27565,566 shs$2.41 billion
03/04/2024$35.76$35.58
-0.50%
$36.06$35.01383,666 shs$2.61 billion
03/01/2024$34.85$35.76
+2.61%
$36.20$34.69432,589 shs$2.62 billion
02/29/2024$34.25$34.85
+1.75%
$35.85$34.71545,034 shs$2.56 billion
02/28/2024$33.20$34.25
+3.16%
$34.85$33.22547,898 shs$2.51 billion
02/27/2024$33.19$33.20
+0.03%
$34.10$32.93419,215 shs$2.44 billion
02/26/2024$31.95$33.19
+3.88%
$33.50$31.63471,968 shs$2.44 billion
02/23/2024$32.98$31.95
-3.12%
$32.98$31.79390,421 shs$2.34 billion
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
02/22/2024$32.62$32.98
+1.10%
$33.92$32.23626,345 shs$2.42 billion
02/21/2024$36.15$32.62
-9.76%
$35.53$32.311.35 million shs$2.39 billion
02/20/2024$37.23$36.15
-2.90%
$36.69$35.62510,636 shs$2.65 billion
02/19/2024$37.23$37.23$38.25$36.43814,000 shs$2.73 billion
02/16/2024$37.61$37.23
-1.01%
$38.20$36.43813,973 shs$2.73 billion
02/15/2024$33.38$37.61
+12.67%
$38.50$35.19980,386 shs$2.75 billion
02/14/2024$31.68$33.38
+5.37%
$33.44$31.86501,459 shs$2.44 billion
02/13/2024$33.81$31.68
-6.30%
$32.59$31.26787,927 shs$2.32 billion
02/12/2024$33.26$33.81
+1.65%
$34.55$33.11432,028 shs$2.48 billion
02/09/2024$32.64$33.26
+1.90%
$33.65$32.78358,912 shs$2.44 billion
02/08/2024$32.25$32.64
+1.21%
$32.86$31.91272,682 shs$2.39 billion
02/07/2024$32.38$32.25
-0.40%
$32.60$31.72283,091 shs$2.36 billion
02/06/2024$31.53$32.38
+2.70%
$32.40$31.47318,982 shs$2.37 billion
02/05/2024$32.78$31.53
-3.81%
$32.30$30.87394,683 shs$2.31 billion
02/02/2024$32.87$32.78
-0.27%
$32.96$31.85294,017 shs$2.40 billion
02/01/2024$32.63$32.87
+0.74%
$33.40$32.32243,374 shs$2.41 billion
01/31/2024$33.95$32.63
-3.89%
$33.85$32.55377,960 shs$2.39 billion
01/30/2024$35.22$33.95
-3.61%
$34.99$33.92222,548 shs$2.49 billion
01/29/2024$33.71$35.22
+4.48%
$35.26$33.70280,179 shs$2.58 billion
01/26/2024$33.75$33.71
-0.12%
$34.43$33.64290,087 shs$2.47 billion
01/25/2024$33.83$33.75
-0.24%
$34.43$33.36279,096 shs$2.47 billion
01/24/2024$34.19$33.83
-1.05%
$34.83$33.74269,387 shs$2.48 billion
01/23/2024$33.78$34.19
+1.21%
$34.59$33.72317,008 shs$2.50 billion
01/22/2024$32.21$33.78
+4.87%
$34.19$32.25374,411 shs$2.47 billion
01/19/2024$32.18$32.21
+0.09%
$32.46$31.64318,346 shs$2.36 billion
01/18/2024$32.55$32.18
-1.14%
$33.00$31.69277,724 shs$2.36 billion
01/17/2024$32.96$32.55
-1.24%
$32.65$31.59345,591 shs$2.38 billion

This page (NASDAQ:APPN) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners