Appian Corporation (APPN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.89 | 5.52470038001 | 34.21 | 41.05 | 30.85 | 989019 | 34.98196373 | CS |
| 4 | 2.28 | 6.74157303371 | 33.82 | 41.05 | 30.85 | 495918 | 34.83656038 | CS |
| 12 | -1.07 | -2.87866559053 | 37.17 | 41.46 | 30.85 | 408286 | 35.41953436 | CS |
| 26 | 4.94 | 15.8536585366 | 31.16 | 43.33 | 29.86 | 443185 | 34.85233507 | CS |
| 52 | -0.34 | -0.933040614709 | 36.44 | 43.33 | 26.28 | 536688 | 33.85842451 | CS |
| 156 | -19.08 | -34.57774556 | 55.18 | 66.91 | 26.28 | 448633 | 40.15250189 | CS |
| 260 | -25.79 | -41.6707060915 | 61.89 | 259.425 | 26.28 | 632440 | 74.61658899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 37.23 | 5.19 | 16.20 | 38.11 | 41.05 | 36.55 | 2155591 |
| 1739921700 | 32.04 | 0.39 | 1.23 | 31.63 | 32.21 | 30.85 | 771750 |
| 1739576100 | 31.65 | -1.84 | -5.49 | 33.53 | 34.25 | 31.53 | 565516 |
| 1739489700 | 33.49 | -0.61 | -1.79 | 34.21 | 34.21 | 31.9 | 463220 |
| 1739403300 | 34.1 | 0.76 | 2.28 | 32.689999 | 34.7 | 32.65 | 375830 |
| 1739316900 | 33.34 | -0.59 | -1.74 | 33.49 | 33.84 | 32.95 | 288489 |
| 1739230500 | 33.93 | 0.77 | 2.32 | 33.62 | 34.4162 | 33.4 | 318087 |
| 1738971300 | 33.159999 | -0.43 | -1.28 | 33.62 | 33.915 | 32.799999 | 304046 |
| 1738884900 | 33.59 | -1.77 | -5.01 | 35.48 | 35.48 | 33.354999 | 290950 |
| 1738798500 | 35.36 | 0.36 | 1.03 | 35.01 | 35.47 | 34.375 | 280055 |
| 1738712100 | 35 | 0.31 | 0.89 | 34.95 | 35.26 | 34.1801 | 298283 |
| 1738625700 | 34.69 | -0.4 | -1.14 | 33.78 | 34.8 | 33.62 | 265568 |
| 1738366500 | 35.09 | -0.08 | -0.23 | 35.47 | 36.115 | 34.6901 | 325817 |
| 1738280100 | 35.17 | -0.04 | -0.11 | 35.09 | 35.91 | 34.84 | 297373 |
| 1738193700 | 35.21 | -1.63 | -4.42 | 36.84 | 36.84 | 34.91 | 329562 |
| 1738107300 | 36.84 | 2.14 | 6.17 | 34.76 | 37.46 | 34.13 | 656536 |
| 1738020900 | 34.7 | 1.18 | 3.52 | 33 | 35.35 | 32.6786 | 639793 |
| 1737761700 | 33.52 | 0.68 | 2.07 | 33.82 | 35.09 | 33.31 | 300058 |
| 1737675300 | 32.84 | 0 | 0.00 | 32.84 | 32.84 | 32.84 | 0 |
| 1737588900 | 32.84 | -0.52 | -1.56 | 33.52 | 33.78 | 32.659999 | 277736 |
| 1737502500 | 33.36 | 0.56 | 1.71 | 33.229999 | 33.635 | 32.99 | 330450 |
| 1737156900 | 32.799999 | -0.99 | -2.93 | 34.3 | 34.3 | 32.71 | 290975 |
| 1737070500 | 33.79 | 0.34 | 1.02 | 33.64 | 34.25 | 33.2823 | 298879 |
| 1736984100 | 33.45 | 1.05 | 3.24 | 33.32 | 33.8 | 33 | 313330 |
| 1736897700 | 32.4 | -0.74 | -2.23 | 33.32 | 33.97 | 32.04 | 426878 |
| 1736811300 | 33.14 | -0.54 | -1.60 | 33.03 | 33.439999 | 32.39 | 323266 |
| 1736552100 | 33.68 | -1.06 | -3.05 | 33.97 | 34.19 | 33.02 | 299531 |
| 1736379300 | 34.74 | -0.37 | -1.05 | 34.8 | 34.9 | 33.84 | 340452 |
| 1736292900 | 35.11 | 0.26 | 0.75 | 35 | 36.675 | 34.55 | 443169 |
| 1736206500 | 34.85 | 0.96 | 2.83 | 34.3 | 34.99 | 34.08 | 453302 |
| 1735947300 | 33.89 | 0.7 | 2.11 | 33.34 | 34.36 | 33.299999 | 619662 |
| 1735860900 | 33.189999 | 0.21 | 0.64 | 33.43 | 33.555 | 32.7242 | 307352 |
| 1735688100 | 32.979999 | 0.19 | 0.58 | 33 | 33.54 | 32.65 | 341904 |
| 1735601700 | 32.79 | -0.64 | -1.91 | 32.84 | 32.99 | 32.2076 | 310729 |
| 1735342500 | 33.43 | -1.2 | -3.47 | 34.13 | 34.555 | 33.17 | 274553 |
| 1735256100 | 34.63 | 0.12 | 0.35 | 34.28 | 34.97 | 34 | 293738 |
| 1735077840 | 34.51 | -0.26 | -0.75 | 34.87 | 34.87 | 34.45 | 125586 |
| 1734996900 | 34.77 | -0.51 | -1.45 | 35.32 | 35.7 | 34.32 | 318886 |
| 1734737700 | 35.28 | 0.77 | 2.23 | 33.97 | 35.745 | 33.78 | 568326 |
| 1734651300 | 34.51 | -0.54 | -1.54 | 35.54 | 35.937 | 33.88 | 547076 |
| 1734564900 | 35.05 | -2.41 | -6.43 | 37.64 | 37.87 | 34.8 | 400425 |
| 1734478500 | 37.46 | 0.17 | 0.46 | 36.96 | 37.58 | 36.31 | 320166 |
| 1734392100 | 37.29 | 0.47 | 1.28 | 36.73 | 37.645 | 36.73 | 340504 |
| 1734132900 | 36.82 | -1.65 | -4.29 | 38.52 | 38.575 | 36.67 | 307111 |
| 1734046500 | 38.47 | -0.57 | -1.46 | 38.87 | 39.7 | 38.17 | 208146 |
| 1733960100 | 39.04 | 1.11 | 2.93 | 38.44 | 39.57 | 38.29 | 277559 |
| 1733873700 | 37.93 | -1.49 | -3.78 | 39.08 | 39.98 | 37.92 | 341951 |
| 1733787300 | 39.42 | -1.23 | -3.03 | 40.46 | 41.3 | 39.24 | 346251 |
| 1733528100 | 40.65 | 1.2 | 3.04 | 40.07 | 41 | 39.9111 | 440234 |
| 1733441700 | 39.45 | -1.28 | -3.14 | 40.77 | 40.967 | 39.34 | 499700 |
| 1733355300 | 40.73 | 2.12 | 5.49 | 38.96 | 41.46 | 38.945 | 619026 |
| 1733268900 | 38.61 | -0.25 | -0.64 | 38.64 | 39.14 | 38.216 | 390821 |
| 1733182500 | 38.86 | 1.01 | 2.67 | 37.87 | 39.46 | 37.745 | 551635 |
| 1732917840 | 37.85 | 0.76 | 2.05 | 37.17 | 38 | 37.05 | 163334 |
| 1732750500 | 37.09 | -0.58 | -1.54 | 37.72 | 37.99 | 36.64 | 231716 |
| 1732664100 | 37.67 | -0.68 | -1.77 | 38.02 | 38.225 | 37.5 | 324635 |
| 1732577700 | 38.35 | -0.21 | -0.54 | 38.87 | 39.48 | 38.12 | 782424 |
| 1732318500 | 38.56 | 0.01 | 0.03 | 38.87 | 39.655 | 38.25 | 457710 |
| 1732232100 | 38.55 | 2.43 | 6.73 | 36.41 | 38.695 | 36.14 | 412640 |
| 1732145700 | 36.12 | -0.71 | -1.93 | 36.76 | 37.13 | 35.62 | 437323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
