-
5 DAY PERFORMANCE
+5.45% -
1 MONTH PERFORMANCE
+25.50% -
3 MONTH PERFORMANCE
+22.51% -
6 MONTH PERFORMANCE
+22.32% -
YEAR-TO-DATE PERFORMANCE
+2.31% -
1 YEAR PERFORMANCE
+6.85%
Appian Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $38.87 | $38.56 (-0.8%) | $39.66 | $38.25 | 457,699 | $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 |
| 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 |