5 DAY PERFORMANCE
+0.03%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
-2.99%
6 MONTH PERFORMANCE
-16.78%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
+10.95%
Appian Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $31.37 | $31.50 (0.41%) | $31.61 | $30.90 | 732.02 K | $2.33 B |
| 05/29/2025 | $31.68 | $31.31 (-1.17%) | $31.68 | $31.13 | 351.43 K | $2.32 B |
| 05/28/2025 | $31.37 | $31.23 (-0.45%) | $31.75 | $31.06 | 483.01 K | $2.31 B |
| 05/27/2025 | $31.36 | $31.49 (0.41%) | $31.83 | $30.98 | 624.02 K | $2.33 B |
| 05/23/2025 | $30.70 | $30.71 (0.03%) | $31.09 | $30.59 | 390.42 K | $2.28 B |
| 05/22/2025 | $31.17 | $31.42 (0.8%) | $31.69 | $31.03 | 492.90 K | $2.33 B |
| 05/21/2025 | $31.69 | $31.12 (-1.8%) | $32.06 | $31.09 | 496.60 K | $2.31 B |
| 05/20/2025 | $32.15 | $32.15 (0%) | $32.38 | $31.85 | 580.20 K | $2.38 B |
| 05/19/2025 | $31.96 | $32.24 (0.88%) | $32.66 | $31.59 | 498.85 K | $2.39 B |
| 05/16/2025 | $33.10 | $32.54 (-1.69%) | $33.10 | $32.40 | 728.70 K | $2.41 B |
| 05/15/2025 | $32.69 | $33.13 (1.35%) | $33.22 | $31.89 | 866.74 K | $2.45 B |
| 05/14/2025 | $33.01 | $32.97 (-0.12%) | $33.60 | $32.74 | 405.54 K | $2.44 B |
| 05/13/2025 | $32.30 | $32.90 (1.86%) | $33.07 | $31.96 | 741.10 K | $2.44 B |
| 05/12/2025 | $32.46 | $32.27 (-0.59%) | $32.78 | $31.68 | 654.00 K | $2.39 B |
| 05/09/2025 | $32.43 | $31.69 (-2.28%) | $32.52 | $31.33 | 795.00 K | $2.35 B |
| 05/08/2025 | $31.75 | $32.03 (0.88%) | $33.43 | $31.37 | 1.62 M | $2.37 B |
| 05/07/2025 | $30.79 | $30.41 (-1.23%) | $31.10 | $29.97 | 669.13 K | $2.25 B |
| 05/06/2025 | $30.56 | $30.67 (0.36%) | $31.09 | $30.35 | 473.24 K | $2.27 B |
| 05/05/2025 | $30.98 | $30.99 (0.03%) | $31.65 | $30.90 | 448.41 K | $2.29 B |
| 05/02/2025 | $31.68 | $31.27 (-1.29%) | $31.72 | $31.07 | 428.80 K | $2.31 B |
| 05/01/2025 | $31.56 | $31.33 (-0.73%) | $31.75 | $31.20 | 531.10 K | $2.32 B |
| 04/30/2025 | $30.50 | $31.05 (1.8%) | $31.12 | $30.03 | 590.20 K | $2.30 B |
| 04/29/2025 | $31.01 | $31.05 (0.13%) | $31.54 | $30.71 | 403.60 K | $2.30 B |
| 04/28/2025 | $31.33 | $30.99 (-1.09%) | $31.68 | $30.62 | 358.92 K | $2.29 B |
| 04/25/2025 | $30.58 | $31.32 (2.42%) | $31.46 | $30.54 | 422.66 K | $2.32 B |
| 04/24/2025 | $29.79 | $30.69 (3.02%) | $30.93 | $29.51 | 657.60 K | $2.27 B |
| 04/23/2025 | $28.32 | $29.56 (4.38%) | $30.12 | $28.11 | 1.30 M | $2.19 B |
| 04/22/2025 | $25.74 | $26.74 (3.89%) | $27.08 | $25.50 | 544.20 K | $1.98 B |
| 04/21/2025 | $26.04 | $25.83 (-0.81%) | $26.23 | $25.34 | 479.65 K | $1.91 B |
| 04/17/2025 | $26.80 | $26.55 (-0.93%) | $27.11 | $26.20 | 843.10 K | $1.96 B |
| 04/16/2025 | $26.75 | $26.92 (0.64%) | $27.08 | $26.14 | 525.50 K | $1.99 B |
| 04/15/2025 | $27.06 | $27.43 (1.37%) | $27.94 | $26.96 | 374.65 K | $2.03 B |
| 04/14/2025 | $27.62 | $27.15 (-1.7%) | $27.72 | $26.45 | 381.13 K | $2.01 B |
| 04/11/2025 | $27.24 | $27.02 (-0.81%) | $27.27 | $26.21 | 345.20 K | $2.00 B |
| 04/10/2025 | $27.69 | $27.25 (-1.59%) | $27.94 | $26.83 | 618.93 K | $2.02 B |
| 04/09/2025 | $25.54 | $28.07 (9.91%) | $28.67 | $25.08 | 1.27 M | $2.08 B |
| 04/08/2025 | $26.95 | $25.77 (-4.38%) | $27.22 | $25.39 | 601.89 K | $1.91 B |
| 04/07/2025 | $24.71 | $25.90 (4.82%) | $27.50 | $24.00 | 1.05 M | $1.92 B |
| 04/04/2025 | $26.87 | $26.40 (-1.75%) | $27.15 | $25.77 | 873.82 K | $1.95 B |
| 04/03/2025 | $28.10 | $27.95 (-0.53%) | $28.24 | $27.02 | 1.04 M | $2.07 B |
| 04/02/2025 | $28.38 | $29.48 (3.88%) | $30.03 | $28.12 | 497.99 K | $2.18 B |
| 04/01/2025 | $28.63 | $28.91 (0.98%) | $29.23 | $28.49 | 369.00 K | $2.14 B |
| 03/31/2025 | $28.75 | $28.81 (0.21%) | $29.00 | $28.02 | 622.84 K | $2.13 B |
| 03/28/2025 | $30.32 | $29.34 (-3.23%) | $30.64 | $29.07 | 551.74 K | $2.17 B |
| 03/27/2025 | $31.26 | $30.45 (-2.59%) | $31.26 | $30.40 | 270.32 K | $2.25 B |
| 03/26/2025 | $31.99 | $31.46 (-1.66%) | $32.23 | $30.89 | 383.70 K | $2.33 B |
| 03/25/2025 | $31.94 | $31.96 (0.06%) | $32.47 | $31.63 | 389.10 K | $2.36 B |
| 03/24/2025 | $31.15 | $31.67 (1.67%) | $31.90 | $30.92 | 589.41 K | $2.34 B |
| 03/21/2025 | $29.19 | $30.79 (5.48%) | $30.82 | $28.81 | 882.58 K | $2.28 B |
| 03/20/2025 | $29.79 | $29.68 (-0.37%) | $30.41 | $29.61 | 308.60 K | $2.19 B |
| 03/19/2025 | $29.65 | $30.06 (1.38%) | $30.63 | $29.33 | 573.50 K | $2.22 B |
| 03/18/2025 | $29.56 | $29.47 (-0.3%) | $29.68 | $28.91 | 914.12 K | $2.18 B |
| 03/17/2025 | $30.08 | $29.80 (-0.93%) | $30.32 | $29.57 | 685.14 K | $2.20 B |
| 03/14/2025 | $29.57 | $30.18 (2.06%) | $30.53 | $29.57 | 768.40 K | $2.23 B |
| 03/13/2025 | $30.12 | $29.03 (-3.62%) | $30.24 | $28.76 | 1.56 M | $2.15 B |
| 03/12/2025 | $30.49 | $30.46 (-0.1%) | $30.69 | $29.87 | 427.10 K | $2.25 B |
| 03/11/2025 | $30.54 | $30.13 (-1.34%) | $31.00 | $29.66 | 648.13 K | $2.23 B |
| 03/10/2025 | $31.03 | $30.58 (-1.45%) | $31.15 | $30.13 | 646.16 K | $2.26 B |
| 03/07/2025 | $30.94 | $31.85 (2.94%) | $32.73 | $30.51 | 1.10 M | $2.36 B |
| 03/06/2025 | $31.27 | $31.21 (-0.19%) | $32.00 | $30.60 | 378.94 K | $2.31 B |
| 03/05/2025 | $31.73 | $32.18 (1.42%) | $32.29 | $31.03 | 285.80 K | $2.38 B |
| 03/04/2025 | $31.00 | $31.64 (2.06%) | $32.05 | $30.66 | 371.74 K | $2.34 B |
| 03/03/2025 | $32.64 | $31.45 (-3.65%) | $32.66 | $31.23 | 452.70 K | $2.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
