Free Trial

Appian (APPN) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free APPN Stock Alerts
$29.86
-1.19 (-3.83%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Appian Stock Price Performance

5 Day
Performance
-3.83%
1 Month
Performance
-22.18%
3 Month
Performance
-14.32%
6 Month
Performance
-17.60%
Year-To-Date
Performance
-20.71%
1 Year
Performance
-26.38%
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 Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

APPN Stock Chart for Wednesday, May, 29, 2024

APPN Chart by TradingView

Appian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$31.05$29.86
-3.83%		$31.27$29.32625,929 shs$2.16 billion
05/27/2024$31.05$31.05$31.74$30.95358,600 shs$2.24 billion
05/24/2024$31.50$31.05
-1.43%		$31.72$30.98358,667 shs$2.24 billion
05/23/2024$32.01$31.50
-1.59%		$32.28$30.90616,418 shs$2.28 billion
05/22/2024$32.02$32.01
-0.03%		$32.13$31.54456,580 shs$2.31 billion
05/21/2024$32.43$32.02
-1.26%		$32.40$31.63434,592 shs$2.31 billion
05/20/2024$33.15$32.43
-2.17%		$33.07$32.20380,887 shs$2.34 billion
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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

Related Companies:
This page (NASDAQ:APPN) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace