Free Trial
→ Trump won. Buy this coin now. (From Weiss Ratings) (Ad) Free APPN Stock Alerts

Appian (APPN) Stock Chart & Stock Price History

Appian logo
$36.12 -0.71 (-1.93%)
(As of 11/20/2024 ET)
Compare

Appian Stock Price Performance

5 Day
Performance
-0.85%
1 Month
Performance
+14.78%
3 Month
Performance
+15.33%
6 Month
Performance
+11.38%
Year-To-Date
Performance
-4.09%
1 Year
Performance
-3.94%
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.

APPN Stock Chart for Thursday, November, 21, 2024

APPN Chart by TradingView

Appian Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$36.83$36.12
-1.93%		$37.13$35.63437,274 shs$3.08 billion
11/19/2024$36.54$36.83
+0.79%		$36.84$35.53503,740 shs$3.14 billion
11/18/2024$36.43$36.54
+0.30%		$36.58$36.02397,550 shs$3.12 billion
11/15/2024$37.60$36.43
-3.11%		$37.66$35.76740,607 shs$2.64 billion
11/14/2024$39.95$37.60
-5.88%		$39.96$37.49691,926 shs$2.72 billion
11/13/2024$39.96$39.95
-0.03%		$41.62$39.65684,911 shs$2.89 billion
11/12/2024$40.28$39.96
-0.79%		$40.67$39.49540,378 shs$2.89 billion
11/11/2024$40.78$40.28
-1.23%		$40.86$37.79641,220 shs$2.91 billion
11/08/2024$41.56$40.78
-1.88%		$41.78$40.55503,192 shs$2.95 billion
11/07/2024$40.50$41.56
+2.62%		$43.33$39.35796,241 shs$3.01 billion
11/06/2024$38.67$40.50
+4.73%		$41.60$39.071.05 million shs$2.93 billion
11/05/2024$36.82$38.67
+5.02%		$38.77$36.62729,899 shs$2.80 billion
11/04/2024$36.63$36.82
+0.52%		$37.28$35.44612,276 shs$2.66 billion
11/01/2024$35.75$36.63
+2.46%		$37.69$35.82656,266 shs$2.65 billion
10/31/2024$35.30$35.75
+1.27%		$35.98$34.92500,345 shs$2.58 billion
10/30/2024$34.34$35.30
+2.80%		$35.80$34.00562,959 shs$2.55 billion
10/29/2024$33.38$34.34
+2.88%		$34.54$32.93624,902 shs$2.48 billion
10/28/2024$32.30$33.38
+3.34%		$33.65$32.53427,703 shs$2.41 billion
10/25/2024$32.00$32.30
+0.94%		$32.60$31.83428,477 shs$2.33 billion
10/24/2024$30.70$32.00
+4.23%		$32.22$30.75388,187 shs$2.31 billion
10/23/2024$31.07$30.70
-1.19%		$31.15$30.38228,864 shs$2.22 billion
10/22/2024$31.01$31.07
+0.19%		$31.21$30.56312,120 shs$2.24 billion
10/21/2024$31.47$31.01
-1.46%		$31.85$30.57378,368 shs$2.24 billion

Related Companies

This page (NASDAQ:APPN) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
24/7 Automated Profits in Crypto
The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
But another coin could soar even higher …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...
Weiss Ratings | Sponsored