Appian Corporation (APPN)
NASDAQ: APPN · Real-Time Price · USD
31.69
-0.34 (-1.06%)
At close: May 9, 2025, 4:00 PM
31.69
0.00 (0.00%)
After-hours: May 9, 2025, 5:42 PM EDT
Appian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 32.43 | 32.52 | 31.33 | 31.69 | 31.69 | -1.06% | 794,974 |
| May 8, 2025 | 31.75 | 33.43 | 31.37 | 32.03 | 32.03 | 5.33% | 1,622,639 |
| May 7, 2025 | 30.79 | 31.10 | 29.97 | 30.41 | 30.41 | -0.85% | 669,128 |
| May 6, 2025 | 30.56 | 31.09 | 30.35 | 30.67 | 30.67 | -1.03% | 473,235 |
| May 5, 2025 | 30.98 | 31.65 | 30.90 | 30.99 | 30.99 | -0.90% | 448,414 |
| May 2, 2025 | 31.68 | 31.72 | 31.07 | 31.27 | 31.27 | -0.19% | 428,799 |
| May 1, 2025 | 31.56 | 31.75 | 31.20 | 31.33 | 31.33 | 0.90% | 531,075 |
| Apr 30, 2025 | 30.50 | 31.12 | 30.03 | 31.05 | 31.05 | - | 590,204 |
| Apr 29, 2025 | 31.01 | 31.54 | 30.71 | 31.05 | 31.05 | 0.19% | 403,582 |
| Apr 28, 2025 | 31.33 | 31.68 | 30.62 | 30.99 | 30.99 | -1.05% | 358,921 |
| Apr 25, 2025 | 30.58 | 31.46 | 30.54 | 31.32 | 31.32 | 2.05% | 422,655 |
| Apr 24, 2025 | 29.79 | 30.93 | 29.51 | 30.69 | 30.69 | 3.82% | 657,569 |
| Apr 23, 2025 | 28.32 | 30.12 | 28.11 | 29.56 | 29.56 | 10.55% | 1,301,123 |
| Apr 22, 2025 | 25.74 | 27.08 | 25.50 | 26.74 | 26.74 | 3.52% | 544,186 |
| Apr 21, 2025 | 26.04 | 26.23 | 25.34 | 25.83 | 25.83 | -2.71% | 479,649 |
| Apr 17, 2025 | 26.80 | 27.11 | 26.20 | 26.55 | 26.55 | -1.37% | 843,065 |
| Apr 16, 2025 | 26.75 | 27.08 | 26.14 | 26.92 | 26.92 | -1.86% | 525,452 |
| Apr 15, 2025 | 27.06 | 27.94 | 26.96 | 27.43 | 27.43 | 1.03% | 374,652 |
| Apr 14, 2025 | 27.62 | 27.72 | 26.45 | 27.15 | 27.15 | 0.48% | 381,132 |
| Apr 11, 2025 | 27.24 | 27.27 | 26.21 | 27.02 | 27.02 | -0.84% | 345,180 |
| Apr 10, 2025 | 27.69 | 27.94 | 26.83 | 27.25 | 27.25 | -2.92% | 618,928 |
| Apr 9, 2025 | 25.54 | 28.67 | 25.08 | 28.07 | 28.07 | 8.93% | 1,274,639 |
| Apr 8, 2025 | 26.95 | 27.22 | 25.39 | 25.77 | 25.77 | -0.50% | 601,893 |
| Apr 7, 2025 | 24.71 | 27.50 | 24.00 | 25.90 | 25.90 | -1.89% | 1,045,294 |
| Apr 4, 2025 | 26.87 | 27.15 | 25.77 | 26.40 | 26.40 | -5.55% | 873,823 |
| Apr 3, 2025 | 28.10 | 28.24 | 27.02 | 27.95 | 27.95 | -5.19% | 1,042,207 |
| Apr 2, 2025 | 28.38 | 30.03 | 28.12 | 29.48 | 29.48 | 1.97% | 497,993 |
| Apr 1, 2025 | 28.63 | 29.23 | 28.49 | 28.91 | 28.91 | 0.35% | 369,000 |
| Mar 31, 2025 | 28.75 | 29.00 | 28.02 | 28.81 | 28.81 | -1.81% | 622,844 |
| Mar 28, 2025 | 30.32 | 30.64 | 29.07 | 29.34 | 29.34 | -3.63% | 551,744 |
| Mar 27, 2025 | 31.26 | 31.26 | 30.40 | 30.45 | 30.45 | -3.23% | 270,315 |
| Mar 26, 2025 | 31.99 | 32.23 | 30.89 | 31.46 | 31.46 | -1.56% | 383,684 |
| Mar 25, 2025 | 31.94 | 32.47 | 31.63 | 31.96 | 31.96 | 0.92% | 389,099 |
| Mar 24, 2025 | 31.15 | 31.90 | 30.92 | 31.67 | 31.67 | 2.86% | 589,414 |
| Mar 21, 2025 | 29.19 | 30.82 | 28.81 | 30.79 | 30.79 | 3.74% | 882,243 |
| Mar 20, 2025 | 29.79 | 30.41 | 29.61 | 29.68 | 29.68 | -1.26% | 308,588 |
| Mar 19, 2025 | 29.65 | 30.63 | 29.33 | 30.06 | 30.06 | 2.00% | 573,501 |
| Mar 18, 2025 | 29.56 | 29.68 | 28.91 | 29.47 | 29.47 | -1.11% | 914,123 |
| Mar 17, 2025 | 30.08 | 30.32 | 29.57 | 29.80 | 29.80 | -1.26% | 685,138 |
| Mar 14, 2025 | 29.57 | 30.53 | 29.57 | 30.18 | 30.18 | 3.96% | 768,382 |
| Mar 13, 2025 | 30.12 | 30.24 | 28.76 | 29.03 | 29.03 | -4.69% | 1,555,315 |
| Mar 12, 2025 | 30.49 | 30.69 | 29.87 | 30.46 | 30.46 | 1.10% | 427,051 |
| Mar 11, 2025 | 30.54 | 31.00 | 29.66 | 30.13 | 30.13 | -1.47% | 648,126 |
| Mar 10, 2025 | 31.03 | 31.15 | 30.13 | 30.58 | 30.58 | -3.99% | 646,135 |
| Mar 7, 2025 | 30.94 | 32.73 | 30.51 | 31.85 | 31.85 | 2.05% | 1,099,580 |
| Mar 6, 2025 | 31.27 | 32.00 | 30.60 | 31.21 | 31.21 | -3.01% | 378,938 |
| Mar 5, 2025 | 31.73 | 32.29 | 31.03 | 32.18 | 32.18 | 1.71% | 285,796 |
| Mar 4, 2025 | 31.00 | 32.05 | 30.66 | 31.64 | 31.64 | 0.60% | 371,740 |
| Mar 3, 2025 | 32.64 | 32.66 | 31.23 | 31.45 | 31.45 | -3.14% | 452,703 |
| Feb 28, 2025 | 32.26 | 32.66 | 31.75 | 32.47 | 32.47 | 0.25% | 334,220 |