-
5 DAY PERFORMANCE
-4.43% -
1 MONTH PERFORMANCE
+2.96% -
3 MONTH PERFORMANCE
-1.55% -
6 MONTH PERFORMANCE
-17.94% -
YEAR-TO-DATE PERFORMANCE
-14.15% -
1 YEAR PERFORMANCE
-25.01%
Appian Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $32.38 | $32.33 (-0.15%) | $32.84 | $32.26 | 328,647 | $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 |
| 10/01/2024 | $34.11 | $32.91 (-3.52%) | $34.35 | $32.81 | 328,940 | $2.38 B |
| 09/30/2024 | $34.53 | $34.14 (-1.13%) | $35.21 | $33.88 | 329,206 | $2.47 B |
| 09/27/2024 | $35.28 | $34.94 (-0.96%) | $35.99 | $34.91 | 263,755 | $2.53 B |
| 09/26/2024 | $34.80 | $34.97 (0.49%) | $35.34 | $34.40 | 435,800 | $2.53 B |
| 09/25/2024 | $32.36 | $34.27 (5.9%) | $34.32 | $32.36 | 384,609 | $2.48 B |
| 09/24/2024 | $33.12 | $32.57 (-1.66%) | $33.41 | $32.44 | 387,318 | $2.35 B |
| 09/23/2024 | $33.30 | $32.98 (-0.96%) | $33.46 | $32.81 | 218,133 | $2.38 B |
| 09/20/2024 | $33.73 | $33.41 (-0.95%) | $33.88 | $33.25 | 656,200 | $2.42 B |
| 09/19/2024 | $34.11 | $33.75 (-1.06%) | $34.18 | $33.53 | 319,110 | $2.44 B |
| 09/18/2024 | $33.29 | $33.15 (-0.42%) | $34.20 | $32.86 | 264,600 | $2.40 B |
| 09/17/2024 | $33.82 | $33.12 (-2.07%) | $33.85 | $32.95 | 319,600 | $2.39 B |
| 09/16/2024 | $32.92 | $33.47 (1.67%) | $33.59 | $32.83 | 335,400 | $2.42 B |
| 09/13/2024 | $32.33 | $32.87 (1.67%) | $33.17 | $32.13 | 318,053 | $2.38 B |
| 09/12/2024 | $31.68 | $31.49 (-0.6%) | $32.07 | $31.20 | 253,045 | $2.28 B |
| 09/11/2024 | $31.17 | $31.45 (0.9%) | $31.73 | $30.60 | 376,632 | $2.27 B |
| 09/10/2024 | $31.45 | $31.40 (-0.16%) | $31.67 | $30.33 | 498,700 | $2.27 B |
| 09/09/2024 | $30.25 | $30.07 (-0.6%) | $30.70 | $29.86 | 326,710 | $2.17 B |
| 09/06/2024 | $31.52 | $30.04 (-4.7%) | $31.81 | $29.96 | 387,316 | $2.17 B |
| 09/05/2024 | $31.29 | $31.35 (0.19%) | $31.63 | $30.77 | 272,500 | $2.27 B |
| 09/04/2024 | $31.32 | $31.29 (-0.1%) | $31.89 | $31.02 | 262,308 | $2.26 B |
| 09/03/2024 | $31.92 | $31.61 (-0.97%) | $32.60 | $31.60 | 436,415 | $2.29 B |
| 08/30/2024 | $33.08 | $32.44 (-1.93%) | $33.08 | $32.02 | 486,600 | $2.35 B |
| 08/29/2024 | $31.50 | $32.48 (3.11%) | $32.83 | $31.38 | 519,215 | $2.35 B |
| 08/28/2024 | $31.53 | $31.20 (-1.05%) | $31.91 | $30.92 | 231,700 | $2.26 B |
| 08/27/2024 | $31.61 | $31.57 (-0.13%) | $31.99 | $31.09 | 276,182 | $2.28 B |
| 08/26/2024 | $31.52 | $31.79 (0.86%) | $32.04 | $31.29 | 341,503 | $2.30 B |
| 08/23/2024 | $31.36 | $31.45 (0.29%) | $31.78 | $31.23 | 363,103 | $2.27 B |
| 08/22/2024 | $31.45 | $30.80 (-2.07%) | $31.79 | $30.54 | 442,008 | $2.23 B |
| 08/21/2024 | $31.30 | $31.16 (-0.45%) | $31.58 | $30.88 | 301,700 | $2.25 B |
| 08/20/2024 | $31.16 | $31.32 (0.51%) | $31.76 | $30.84 | 467,352 | $2.26 B |
| 08/19/2024 | $31.36 | $31.23 (-0.41%) | $31.68 | $30.79 | 396,900 | $2.26 B |
| 08/16/2024 | $30.66 | $31.01 (1.14%) | $31.04 | $30.38 | 837,877 | $2.24 B |
| 08/15/2024 | $31.00 | $30.84 (-0.52%) | $31.31 | $30.34 | 956,500 | $2.23 B |
| 08/14/2024 | $30.25 | $30.04 (-0.69%) | $30.65 | $29.75 | 758,544 | $2.17 B |
| 08/13/2024 | $28.28 | $30.00 (6.08%) | $30.05 | $28.25 | 1.36 M | $2.17 B |
| 08/12/2024 | $28.66 | $27.99 (-2.34%) | $28.75 | $27.58 | 601,125 | $2.02 B |
| 08/09/2024 | $28.40 | $28.23 (-0.6%) | $28.60 | $27.84 | 559,600 | $2.04 B |
| 08/08/2024 | $27.48 | $28.39 (3.31%) | $28.53 | $27.15 | 578,827 | $2.05 B |
| 08/07/2024 | $28.32 | $27.04 (-4.52%) | $28.34 | $26.90 | 994,613 | $1.95 B |
| 08/06/2024 | $28.88 | $27.79 (-3.77%) | $28.89 | $27.49 | 1.22 M | $2.01 B |
| 08/05/2024 | $27.50 | $28.66 (4.22%) | $29.39 | $27.24 | 1.14 M | $2.07 B |
| 08/02/2024 | $28.23 | $29.84 (5.7%) | $30.00 | $27.55 | 1.31 M | $2.16 B |
| 08/01/2024 | $35.75 | $29.43 (-17.68%) | $35.85 | $29.42 | 2.81 M | $2.13 B |
| 07/31/2024 | $36.42 | $36.94 (1.43%) | $37.32 | $36.11 | 1.16 M | $2.67 B |
| 07/30/2024 | $36.40 | $37.02 (1.7%) | $38.48 | $34.55 | 1.97 M | $2.68 B |
| 07/29/2024 | $38.33 | $37.80 (-1.38%) | $38.40 | $37.40 | 683,997 | $2.73 B |
| 07/26/2024 | $37.98 | $37.75 (-0.61%) | $38.18 | $37.02 | 457,700 | $2.77 B |
| 07/25/2024 | $35.55 | $37.49 (5.46%) | $38.70 | $35.39 | 1.20 M | $2.75 B |
| 07/24/2024 | $36.00 | $35.08 (-2.56%) | $36.75 | $34.90 | 594,900 | $2.57 B |
| 07/23/2024 | $35.00 | $35.62 (1.77%) | $35.90 | $34.94 | 606,017 | $2.61 B |
| 07/22/2024 | $35.30 | $34.94 (-1.02%) | $35.36 | $34.54 | 610,397 | $2.56 B |
| 07/19/2024 | $35.57 | $35.30 (-0.76%) | $36.07 | $35.18 | 707,151 | $2.59 B |
| 07/18/2024 | $35.50 | $35.37 (-0.37%) | $36.31 | $34.79 | 718,984 | $2.59 B |
| 07/17/2024 | $34.83 | $35.58 (2.15%) | $36.19 | $34.83 | 619,024 | $2.61 B |
| 07/16/2024 | $34.84 | $35.46 (1.78%) | $35.50 | $34.71 | 676,718 | $2.60 B |
| 07/15/2024 | $34.39 | $34.50 (0.32%) | $34.93 | $34.17 | 696,176 | $2.53 B |
| 07/12/2024 | $32.69 | $33.64 (2.91%) | $33.90 | $32.69 | 575,617 | $2.47 B |
| 07/11/2024 | $33.72 | $32.49 (-3.65%) | $34.37 | $31.94 | 1.47 M | $2.38 B |
| 07/10/2024 | $32.75 | $32.84 (0.27%) | $33.90 | $32.60 | 884,873 | $2.41 B |