5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
-14.57%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
+6.65%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
-5.52%
Appian Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $33.43 | $33.19 (-0.72%) | $33.56 | $32.72 | 297,449 | $2.40 B |
| 12/31/2024 | $33.00 | $32.98 (-0.06%) | $33.54 | $32.65 | 342,300 | $2.39 B |
| 12/30/2024 | $32.84 | $32.79 (-0.15%) | $32.99 | $32.21 | 310,749 | $2.37 B |
| 12/27/2024 | $34.13 | $33.43 (-2.05%) | $34.56 | $33.17 | 274,600 | $2.42 B |
| 12/26/2024 | $34.28 | $34.63 (1.02%) | $34.97 | $34.00 | 293,766 | $2.51 B |
| 12/24/2024 | $34.87 | $34.51 (-1.03%) | $34.87 | $34.45 | 125,600 | $2.50 B |
| 12/23/2024 | $35.32 | $34.77 (-1.56%) | $35.70 | $34.32 | 318,900 | $2.52 B |
| 12/20/2024 | $33.97 | $35.28 (3.86%) | $35.74 | $33.78 | 568,326 | $2.55 B |
| 12/19/2024 | $35.54 | $34.51 (-2.9%) | $35.94 | $33.88 | 547,266 | $2.50 B |
| 12/18/2024 | $37.64 | $35.05 (-6.88%) | $37.87 | $34.80 | 400,443 | $2.54 B |
| 12/17/2024 | $36.96 | $37.46 (1.35%) | $37.58 | $36.31 | 320,217 | $2.71 B |
| 12/16/2024 | $36.73 | $37.29 (1.52%) | $37.65 | $36.73 | 340,504 | $2.70 B |
| 12/13/2024 | $38.52 | $36.82 (-4.41%) | $38.52 | $36.67 | 307,115 | $2.67 B |
| 12/12/2024 | $38.87 | $38.47 (-1.03%) | $39.70 | $38.17 | 208,147 | $2.79 B |
| 12/11/2024 | $38.44 | $39.04 (1.56%) | $39.57 | $38.29 | 277,816 | $2.83 B |
| 12/10/2024 | $39.08 | $37.93 (-2.94%) | $39.98 | $37.92 | 342,041 | $2.75 B |
| 12/09/2024 | $40.46 | $39.42 (-2.57%) | $41.30 | $39.24 | 346,300 | $2.85 B |
| 12/06/2024 | $40.07 | $40.65 (1.45%) | $41.00 | $39.91 | 440,337 | $2.94 B |
| 12/05/2024 | $40.77 | $39.45 (-3.24%) | $40.97 | $39.34 | 499,757 | $2.86 B |
| 12/04/2024 | $38.96 | $40.73 (4.54%) | $41.46 | $38.95 | 619,105 | $2.95 B |
| 12/03/2024 | $38.70 | $38.61 (-0.23%) | $39.14 | $38.22 | 391,040 | $2.80 B |
| 12/02/2024 | $37.87 | $38.86 (2.61%) | $39.46 | $37.74 | 551,673 | $2.81 B |
| 11/29/2024 | $37.17 | $37.85 (1.83%) | $38.00 | $37.05 | 163,334 | $2.74 B |
| 11/27/2024 | $37.72 | $37.09 (-1.67%) | $37.99 | $36.64 | 231,716 | $2.69 B |
| 11/26/2024 | $38.02 | $37.67 (-0.92%) | $38.23 | $37.50 | 324,635 | $2.73 B |
| 11/25/2024 | $38.87 | $38.35 (-1.34%) | $39.48 | $38.12 | 783,368 | $2.78 B |
| 11/22/2024 | $38.87 | $38.56 (-0.8%) | $39.66 | $38.25 | 457,713 | $2.79 B |
| 11/21/2024 | $36.41 | $38.55 (5.88%) | $38.70 | $36.14 | 412,660 | $2.79 B |
| 11/20/2024 | $36.76 | $36.12 (-1.74%) | $37.13 | $35.62 | 437,323 | $2.61 B |
| 11/19/2024 | $36.10 | $36.83 (2.02%) | $36.84 | $35.53 | 504,240 | $2.67 B |
| 11/18/2024 | $36.43 | $36.54 (0.3%) | $36.58 | $36.02 | 397,626 | $2.65 B |
| 11/15/2024 | $37.60 | $36.43 (-3.11%) | $37.66 | $35.76 | 740,643 | $2.64 B |
| 11/14/2024 | $39.92 | $37.60 (-5.81%) | $39.96 | $37.49 | 692,234 | $2.72 B |
| 11/13/2024 | $40.06 | $39.95 (-0.27%) | $41.62 | $39.65 | 685,189 | $2.89 B |
| 11/12/2024 | $39.49 | $39.96 (1.19%) | $40.67 | $39.49 | 542,449 | $2.89 B |
| 11/11/2024 | $40.85 | $40.28 (-1.4%) | $40.86 | $37.79 | 641,245 | $2.92 B |
| 11/08/2024 | $41.78 | $40.78 (-2.39%) | $41.78 | $40.55 | 503,206 | $2.95 B |
| 11/07/2024 | $42.54 | $41.56 (-2.3%) | $43.33 | $39.35 | 796,348 | $3.01 B |
| 11/06/2024 | $39.13 | $40.50 (3.5%) | $41.60 | $39.07 | 1.05 M | $2.93 B |
| 11/05/2024 | $36.62 | $38.67 (5.6%) | $38.77 | $36.51 | 730,416 | $2.80 B |
| 11/04/2024 | $36.37 | $36.82 (1.24%) | $37.28 | $35.44 | 612,300 | $2.67 B |
| 11/01/2024 | $35.82 | $36.63 (2.26%) | $37.70 | $35.78 | 656,404 | $2.65 B |
| 10/31/2024 | $35.30 | $35.75 (1.27%) | $35.98 | $34.92 | 500,345 | $2.58 B |
| 10/30/2024 | $34.00 | $35.30 (3.82%) | $35.80 | $34.00 | 563,095 | $2.55 B |
| 10/29/2024 | $33.30 | $34.34 (3.12%) | $34.54 | $32.93 | 625,264 | $2.48 B |
| 10/28/2024 | $32.54 | $33.38 (2.58%) | $33.65 | $32.53 | 427,705 | $2.41 B |
| 10/25/2024 | $32.36 | $32.30 (-0.19%) | $32.60 | $31.83 | 428,584 | $2.34 B |
| 10/24/2024 | $31.03 | $32.00 (3.13%) | $32.22 | $30.75 | 388,200 | $2.31 B |
| 10/23/2024 | $31.13 | $30.70 (-1.38%) | $31.15 | $30.38 | 228,900 | $2.22 B |
| 10/22/2024 | $30.99 | $31.07 (0.26%) | $31.21 | $30.55 | 312,122 | $2.25 B |
| 10/21/2024 | $31.39 | $31.01 (-1.21%) | $31.85 | $30.57 | 378,400 | $2.24 B |
| 10/18/2024 | $30.91 | $31.47 (1.81%) | $32.20 | $30.64 | 2.20 M | $2.28 B |
| 10/17/2024 | $31.22 | $30.81 (-1.31%) | $31.23 | $30.44 | 349,562 | $2.23 B |
| 10/16/2024 | $31.22 | $31.11 (-0.35%) | $31.31 | $30.68 | 505,800 | $2.25 B |
| 10/15/2024 | $31.85 | $30.99 (-2.7%) | $32.26 | $30.97 | 1.19 M | $2.24 B |
| 10/14/2024 | $31.45 | $31.88 (1.37%) | $32.19 | $31.13 | 419,901 | $2.30 B |
| 10/11/2024 | $31.52 | $31.31 (-0.67%) | $32.17 | $30.98 | 548,600 | $2.26 B |
| 10/10/2024 | $31.76 | $32.13 (1.16%) | $32.51 | $31.66 | 286,933 | $2.32 B |
| 10/09/2024 | $32.38 | $32.33 (-0.15%) | $32.84 | $32.26 | 328,900 | $2.34 B |
| 10/08/2024 | $32.76 | $32.40 (-1.1%) | $33.35 | $32.19 | 316,700 | $2.34 B |
| 10/07/2024 | $33.49 | $32.90 (-1.76%) | $33.60 | $32.47 | 267,707 | $2.38 B |
| 10/04/2024 | $34.57 | $33.83 (-2.14%) | $34.75 | $33.38 | 390,900 | $2.45 B |
| 10/03/2024 | $33.65 | $34.00 (1.04%) | $34.11 | $33.42 | 321,083 | $2.46 B |
| 10/02/2024 | $32.55 | $34.05 (4.61%) | $34.66 | $32.27 | 350,556 | $2.46 B |