Free Trial

Appian (APPN) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free APPN Stock Alerts
$33.15
-0.22 (-0.66%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Appian Stock Price Performance

5 Day
Performance
-1.40%
1 Month
Performance
-4.05%
3 Month
Performance
-10.96%
6 Month
Performance
-9.80%
Year-To-Date
Performance
-11.98%
1 Year
Performance
-15.48%
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
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

APPN Stock Chart for Sunday, May, 19, 2024

APPN Chart by TradingView

Appian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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
02/27/2024$33.19$33.20
+0.03%		$34.10$32.93419,215 shs$2.44 billion
02/26/2024$31.95$33.19
+3.88%		$33.50$31.63471,968 shs$2.44 billion
02/23/2024$32.98$31.95
-3.12%		$32.98$31.79390,421 shs$2.34 billion
02/22/2024$32.62$32.98
+1.10%		$33.92$32.23626,345 shs$2.42 billion
02/21/2024$36.15$32.62
-9.76%		$35.53$32.311.35 million shs$2.39 billion
02/20/2024$37.23$36.15
-2.90%		$36.69$35.62510,636 shs$2.65 billion
02/19/2024$37.23$37.23$38.25$36.43814,000 shs$2.73 billion

Related Companies:
This page (NASDAQ:APPN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings