Free Trial

Appian (APPN) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free APPN Stock Alerts
$33.15
-0.22 (-0.66%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Appian Stock Price Performance

5 Day
Performance
-1.40%
1 Month
Performance
-4.05%
3 Month
Performance
-10.96%
6 Month
Performance
-9.80%
Year-To-Date
Performance
-11.98%
1 Year
Performance
-15.48%
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 MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

APPN Stock Chart for Sunday, May, 19, 2024

APPN Chart by TradingView

Appian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NASDAQ:APPN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
41 banks launch ‘crypto dollar’
Stansberry Research
He Is Giving Away Bitcoin
Crypto Swap Profits