Appian (APPN) Stock Chart & Stock Price History → Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad) Free APPN Stock Alerts $28.39 -0.07 (-0.25%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Appian Stock Price Performance5 Day Performance-8.57%1 Month Performance-22.71%3 Month Performance-20.61%6 Month Performance-24.67%Year-To-Date Performance-24.61%1 Year Performance-36.13% 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 Email Address Ad Behind the MarketsDon’t buy a single NVIDIA share before you see this...If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...I've prepared a short briefing with all the proof APPN Stock Chart for Saturday, June, 1, 2024 APPN Chart by TradingView Appian Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$28.46$28.39-0.25%$28.99$27.81497,699 shs$2.05 billion05/30/2024$29.67$28.46-4.08%$29.60$27.95715,229 shs$2.06 billion05/29/2024$29.86$29.67-0.64%$30.34$29.20364,848 shs$2.14 billion05/28/2024$31.05$29.86-3.83%$31.27$29.32625,929 shs$2.16 billion05/27/2024$31.05$31.05$31.74$30.95358,600 shs$2.24 billion05/24/2024$31.50$31.05-1.43%$31.72$30.98358,667 shs$2.24 billion Get the Latest News and Ratings for APPN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Appian and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$32.01$31.50-1.59%$32.28$30.90616,418 shs$2.28 billion05/22/2024$32.02$32.01-0.03%$32.13$31.54456,580 shs$2.31 billion05/21/2024$32.43$32.02-1.26%$32.40$31.63434,592 shs$2.31 billion05/20/2024$33.15$32.43-2.17%$33.07$32.20380,887 shs$2.34 billion05/17/2024$33.37$33.15-0.66%$33.58$32.93316,403 shs$2.39 billion05/16/2024$33.44$33.37-0.21%$33.91$33.01288,195 shs$2.41 billion05/15/2024$33.62$33.44-0.54%$34.30$33.09406,242 shs$2.42 billion05/14/2024$33.29$33.62+0.99%$34.64$33.54527,681 shs$2.43 billion05/13/2024$32.24$33.29+3.26%$34.00$32.39502,397 shs$2.40 billion05/10/2024$31.66$32.24+1.83%$32.28$31.41405,992 shs$2.37 billion05/09/2024$32.10$31.66-1.37%$31.98$31.43300,484 shs$2.32 billion05/08/2024$31.83$32.10+0.85%$32.11$31.36355,058 shs$2.36 billion05/07/2024$32.97$31.83-3.46%$32.85$31.65433,654 shs$2.34 billion05/06/2024$31.98$32.97+3.10%$33.09$32.00543,542 shs$2.42 billion05/03/2024$31.03$31.98+3.06%$32.54$30.95795,530 shs$2.35 billion05/02/2024$36.73$31.03-15.52%$32.09$28.222.29 million shs$2.28 billion05/01/2024$37.44$36.73-1.90%$38.60$36.60566,111 shs$2.70 billion04/30/2024$38.37$37.44-2.42%$38.43$37.39456,624 shs$2.75 billion04/29/2024$37.56$38.37+2.16%$38.53$37.58417,099 shs$2.82 billion04/26/2024$36.20$37.56+3.76%$38.13$36.03380,345 shs$2.76 billion04/25/2024$36.66$36.20-1.25%$36.41$35.06512,207 shs$2.66 billion04/24/2024$36.59$36.66+0.19%$37.27$36.47267,669 shs$2.69 billion04/23/2024$35.12$36.59+4.19%$37.09$34.78379,957 shs$2.69 billion04/22/2024$34.55$35.12+1.65%$35.49$34.21410,492 shs$2.58 billion04/19/2024$34.86$34.55-0.89%$35.20$34.05496,218 shs$2.54 billion04/18/2024$35.39$34.86-1.50%$35.84$34.37635,393 shs$2.56 billion04/17/2024$36.52$35.39-3.09%$37.92$35.35543,717 shs$2.60 billion04/16/2024$37.99$36.52-3.87%$38.51$36.23792,064 shs$2.68 billion04/15/2024$38.47$37.99-1.25%$38.61$37.55954,928 shs$2.79 billion04/12/2024$39.66$38.47-3.00%$39.37$38.02492,909 shs$2.82 billion04/11/2024$39.40$39.66+0.66%$39.95$38.46419,072 shs$2.91 billion04/10/2024$41.12$39.40-4.18%$39.60$38.52461,093 shs$2.89 billion04/09/2024$39.82$41.12+3.26%$42.18$40.18413,390 shs$3.02 billion04/08/2024$38.03$39.82+4.71%$39.87$38.18346,545 shs$2.92 billion[Urgent!] Generational Wealth Gameplan (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide04/05/2024$37.25$38.03+2.09%$38.11$37.02321,518 shs$2.79 billion04/04/2024$37.51$37.25-0.69%$38.77$36.75476,403 shs$2.73 billion04/03/2024$37.49$37.51+0.05%$37.70$36.90299,469 shs$2.75 billion04/02/2024$37.82$37.49-0.87%$37.49$36.22403,995 shs$2.75 billion04/01/2024$39.95$37.82-5.33%$39.50$37.34406,443 shs$2.78 billion03/29/2024$39.95$39.95$40.80$38.98485,211 shs$2.93 billion03/28/2024$39.22$39.95+1.86%$40.80$38.98485,211 shs$2.93 billion03/27/2024$37.75$39.22+3.89%$39.27$37.51461,402 shs$2.88 billion03/26/2024$37.92$37.75-0.45%$38.52$37.61263,744 shs$2.77 billion03/25/2024$38.17$37.92-0.65%$38.52$37.62280,997 shs$2.78 billion03/22/2024$39.06$38.17-2.28%$39.08$36.84639,095 shs$2.80 billion03/21/2024$37.91$39.06+3.03%$40.14$38.011.41 million shs$2.87 billion03/20/2024$36.58$37.91+3.64%$38.44$36.06607,405 shs$2.78 billion03/19/2024$36.64$36.58-0.16%$36.89$35.20659,909 shs$2.68 billion03/18/2024$36.19$36.64+1.24%$37.23$35.04641,603 shs$2.69 billion03/15/2024$36.79$36.19-1.63%$37.48$36.10962,127 shs$2.66 billion03/14/2024$35.90$36.79+2.48%$37.70$35.71906,309 shs$2.70 billion03/13/2024$35.57$35.90+0.93%$36.79$35.63611,903 shs$2.64 billion03/12/2024$35.95$35.57-1.06%$36.34$35.20265,939 shs$2.61 billion03/11/2024$36.63$35.95-1.86%$37.15$35.90321,531 shs$2.64 billion03/08/2024$36.57$36.63+0.16%$37.80$35.99696,363 shs$2.69 billion03/07/2024$35.45$36.57+3.16%$36.91$35.20593,079 shs$2.68 billion03/06/2024$32.84$35.45+7.95%$35.76$33.47595,250 shs$2.60 billion03/05/2024$35.58$32.84-7.70%$34.99$32.27565,566 shs$2.41 billion03/04/2024$35.76$35.58-0.50%$36.06$35.01383,666 shs$2.61 billion03/01/2024$34.85$35.76+2.61%$36.20$34.69432,589 shs$2.62 billion02/29/2024$34.25$34.85+1.75%$35.85$34.71545,034 shs$2.56 billion Related Companies: FSLY Stock Chart KC Stock Chart PEGA Stock Chart PCTY Stock Chart DAY Stock Chart GTLB Stock Chart DSGX Stock Chart APPF Stock Chart DUOL Stock Chart ALTR Stock Chart Receive APPN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Appian and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:APPN) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDems have chosen Biden replacement?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Appian Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.