Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Appian Corporation | APPN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 31.66 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 31.66 |
APPN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.36 | 33.085 | 30.9501 | 32.15 | 485,659 | 0.30 | 0.96% |
| 1 Month | 39.28 | 39.365 | 28.22 | 34.65 | 599,925 | -7.62 | -19.40% |
| 3 Months | 37.80 | 42.175 | 28.22 | 35.80 | 567,879 | -6.14 | -16.24% |
| 6 Months | 35.41 | 42.175 | 28.22 | 35.78 | 492,373 | -3.75 | -10.59% |
| 1 Year | 37.44 | 54.26 | 28.22 | 39.31 | 393,234 | -5.78 | -15.44% |
| 3 Years | 87.30 | 149.82 | 28.22 | 59.97 | 477,438 | -55.64 | -63.73% |
| 5 Years | 33.61 | 259.425 | 28.22 | 75.17 | 655,097 | -1.95 | -5.80% |
APPN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 31.66 | -0.44 | -1.37% | 31.98 | 31.99 | 31.43 | 300,484 |
| May 08 2024 | 32.10 | 0.27 | 0.85% | 31.50 | 32.11 | 31.36 | 355,074 |
| May 07 2024 | 31.83 | -1.14 | -3.46% | 32.85 | 32.90 | 31.65 | 433,654 |
| May 06 2024 | 32.97 | 0.99 | 3.10% | 32.00 | 33.085 | 31.95 | 543,542 |
| May 03 2024 | 31.98 | 0.95 | 3.06% | 31.36 | 32.54 | 30.9501 | 795,541 |
| May 02 2024 | 31.03 | -5.70 | -15.52% | 32.00 | 32.09 | 28.22 | 2,288,728 |
| May 01 2024 | 36.73 | -0.71 | -1.90% | 37.31 | 38.60 | 36.54 | 566,111 |
| Apr 30 2024 | 37.44 | -0.93 | -2.42% | 37.85 | 38.43 | 37.39 | 455,468 |
| Apr 29 2024 | 38.37 | 0.81 | 2.16% | 37.77 | 38.53 | 37.57 | 417,099 |
| Apr 26 2024 | 37.56 | 1.36 | 3.76% | 36.54 | 38.13 | 36.03 | 380,360 |
| Apr 25 2024 | 36.20 | -0.46 | -1.25% | 35.60 | 36.405 | 35.06 | 507,593 |
| Apr 24 2024 | 36.66 | 0.07 | 0.19% | 36.63 | 37.31 | 36.47 | 267,669 |
| Apr 23 2024 | 36.59 | 1.47 | 4.19% | 35.02 | 37.09 | 34.78 | 379,960 |
| Apr 22 2024 | 35.12 | 0.57 | 1.65% | 34.80 | 35.49 | 34.21 | 410,492 |
| Apr 19 2024 | 34.55 | -0.31 | -0.89% | 34.65 | 35.20 | 34.03 | 496,218 |
| Apr 18 2024 | 34.86 | -0.53 | -1.50% | 35.36 | 35.835 | 34.29 | 635,393 |
| Apr 17 2024 | 35.39 | -1.13 | -3.09% | 36.66 | 37.92 | 35.35 | 543,729 |
| Apr 16 2024 | 36.52 | -1.47 | -3.87% | 37.54 | 38.51 | 36.22 | 773,556 |
| Apr 15 2024 | 37.99 | -0.48 | -1.25% | 38.47 | 38.62 | 37.55 | 954,928 |
| Apr 12 2024 | 38.47 | -1.19 | -3.00% | 39.28 | 39.365 | 38.00 | 492,909 |
| Apr 11 2024 | 39.66 | 0.26 | 0.66% | 39.75 | 39.95 | 38.455 | 419,111 |
| Apr 10 2024 | 39.40 | -1.72 | -4.18% | 39.48 | 39.60 | 38.52 | 449,483 |
