Appian Corporation (APPN)
NASDAQ: APPN · Real-Time Price · USD
26.92
-0.51 (-1.86%)
At close: Apr 17, 2025, 4:00 PM
26.64
-0.28 (-1.04%)
After-hours: Apr 17, 2025, 4:19 PM EDT
Appian Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 27, 2025 | 33.18 | 33.51 | 32.32 | 32.39 | 32.39 | -1.88% | 305,957 |
Feb 26, 2025 | 33.40 | 34.48 | 32.96 | 33.01 | 33.01 | -1.08% | 373,364 |
Feb 25, 2025 | 33.13 | 33.74 | 31.82 | 33.37 | 33.37 | 0.42% | 588,650 |
Feb 24, 2025 | 33.21 | 33.43 | 31.50 | 33.23 | 33.23 | -0.33% | 936,680 |
Feb 21, 2025 | 34.62 | 35.15 | 33.28 | 33.34 | 33.34 | -3.73% | 729,438 |
Feb 20, 2025 | 38.13 | 38.18 | 34.57 | 34.63 | 34.63 | -6.98% | 967,096 |
Feb 19, 2025 | 38.11 | 41.05 | 36.55 | 37.23 | 37.23 | 16.20% | 2,156,712 |
Feb 18, 2025 | 31.63 | 32.21 | 30.79 | 32.04 | 32.04 | 1.23% | 809,341 |
Feb 14, 2025 | 33.53 | 34.25 | 31.53 | 31.65 | 31.65 | -5.49% | 565,767 |
Feb 13, 2025 | 34.21 | 34.21 | 31.90 | 33.49 | 33.49 | -1.79% | 463,265 |
Feb 12, 2025 | 32.69 | 34.70 | 32.68 | 34.10 | 34.10 | 2.28% | 376,045 |
Feb 11, 2025 | 33.49 | 33.84 | 32.95 | 33.34 | 33.34 | -1.74% | 288,489 |
Feb 10, 2025 | 33.62 | 34.42 | 33.40 | 33.93 | 33.93 | 2.32% | 318,087 |
Feb 7, 2025 | 33.62 | 33.92 | 32.80 | 33.16 | 33.16 | -1.28% | 304,307 |
Feb 6, 2025 | 35.48 | 35.48 | 33.36 | 33.59 | 33.59 | -5.01% | 291,060 |