Free Trial

Appian (APPN) Stock Chart & Stock Price History

→ The World's First '$20 Trillion Drug?' (From Behind the Markets) (Ad)
Free APPN Stock Alerts
$36.20
-0.46 (-1.25%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Appian Stock Price Performance

5 Day
Performance
+4.78%
1 Month
Performance
-4.11%
3 Month
Performance
+7.39%
6 Month
Performance
-9.64%
Year-To-Date
Performance
-3.88%
1 Year
Performance
+1.17%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

APPN Stock Chart for Friday, April, 26, 2024

APPN Chart by TradingView

Appian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$36.66$36.20
-1.25%		$36.41$35.06512,207 shs$2.66 billion
04/24/2024$36.59$36.66
+0.19%		$37.27$36.47267,669 shs$2.69 billion
04/23/2024$35.12$36.59
+4.19%		$37.09$34.78379,957 shs$2.69 billion
04/22/2024$34.55$35.12
+1.65%		$35.49$34.21410,492 shs$2.58 billion
04/19/2024$34.86$34.55
-0.89%		$35.20$34.05496,218 shs$2.54 billion
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
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

Related Companies:
This page (NASDAQ:APPN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
I’m afraid WWIII is a very real possibility
Porter & Company
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing