-
5 DAY PERFORMANCE
+4.19% -
1 MONTH PERFORMANCE
+10.87% -
3 MONTH PERFORMANCE
+11.47% -
6 MONTH PERFORMANCE
-12.93% -
YEAR-TO-DATE PERFORMANCE
-16.89% -
1 YEAR PERFORMANCE
-37.44%
Appian Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $31.17 | $31.33 (0.51%) | $31.40 | $30.60 | 145,210 | |
| 09/10/2024 | $31.45 | $31.40 (-0.16%) | $31.67 | $30.33 | 498,553 | $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 |
| 07/09/2024 | $31.64 | $32.02 (1.2%) | $32.09 | $31.04 | 663,777 | $2.35 B |
| 07/08/2024 | $31.10 | $31.78 (2.19%) | $31.89 | $30.72 | 549,309 | $2.33 B |
| 07/05/2024 | $30.75 | $31.09 (1.11%) | $31.25 | $30.72 | 892,238 | $2.28 B |
| 07/03/2024 | $31.13 | $30.79 (-1.09%) | $31.50 | $30.78 | 315,088 | $2.26 B |
| 07/02/2024 | $31.13 | $31.13 (0%) | $31.47 | $30.65 | 381,267 | $2.28 B |
| 07/01/2024 | $30.75 | $30.76 (0.03%) | $31.04 | $30.26 | 500,646 | $2.25 B |
| 06/28/2024 | $30.84 | $30.86 (0.06%) | $31.13 | $30.40 | 573,044 | $2.26 B |
| 06/27/2024 | $29.68 | $30.53 (2.86%) | $30.75 | $29.60 | 441,970 | $2.24 B |
| 06/26/2024 | $28.83 | $29.76 (3.23%) | $29.80 | $28.59 | 540,936 | $2.18 B |
| 06/25/2024 | $28.11 | $28.99 (3.13%) | $29.02 | $27.69 | 411,998 | $2.12 B |
| 06/24/2024 | $27.87 | $28.14 (0.97%) | $28.46 | $27.81 | 498,575 | $2.06 B |
| 06/21/2024 | $27.51 | $27.98 (1.71%) | $28.04 | $27.29 | 962,521 | $2.05 B |
| 06/20/2024 | $26.78 | $27.46 (2.54%) | $27.90 | $26.36 | 413,535 | $2.01 B |
| 06/18/2024 | $26.80 | $26.81 (0.04%) | $27.51 | $26.28 | 875,297 | $1.97 B |
| 06/17/2024 | $27.59 | $26.96 (-2.28%) | $27.89 | $26.74 | 720,328 | $1.98 B |
| 06/14/2024 | $28.48 | $27.95 (-1.86%) | $28.48 | $27.53 | 406,913 | $2.05 B |
| 06/13/2024 | $29.33 | $28.67 (-2.25%) | $29.37 | $28.21 | 517,830 | $2.10 B |
| 06/12/2024 | $29.28 | $29.28 (0%) | $31.35 | $28.65 | 694,595 | $2.15 B |
| 06/11/2024 | $27.50 | $28.08 (2.11%) | $28.34 | $27.32 | 404,528 | $2.06 B |