Advertisement

U.S. Markets open in 2 hrs 49 mins

S&P Futures
5,867.50
-28.75(-0.49%)
Dow Futures
42,978.00
-199.00(-0.46%)
Nasdaq Futures
20,398.50
-121.00(-0.59%)
Russell 2000 Futures
2,237.90
-17.60(-0.78%)
Crude Oil
71.22
+0.66(+0.94%)
Gold
2,750.40
+11.50(+0.42%)

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

31.01

-0.46

(-1.46%)

At close: 04:00PM EDT

31.01

0.00

(0.00%)

After hours:

04:48PM EDT

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	31.39	31.85	30.57	31.01	31.01	378,400
Oct 18, 2024	30.91	32.20	30.64	31.47	31.47	2,202,100
Oct 17, 2024	31.22	31.23	30.44	30.81	30.81	349,500
Oct 16, 2024	31.22	31.31	30.68	31.11	31.11	505,800
Oct 15, 2024	31.85	32.26	30.97	30.99	30.99	1,186,500
Oct 14, 2024	31.45	32.19	31.13	31.88	31.88	419,900
Oct 11, 2024	31.52	32.17	30.98	31.31	31.31	548,600
Oct 10, 2024	31.76	32.51	31.66	32.13	32.13	286,900
Oct 09, 2024	32.38	32.84	32.26	32.33	32.33	328,900
Oct 08, 2024	32.76	33.35	32.19	32.40	32.40	316,700
Oct 07, 2024	33.49	33.60	32.47	32.90	32.90	267,700
Oct 04, 2024	34.57	34.75	33.38	33.83	33.83	390,900
Oct 03, 2024	33.65	34.11	33.42	34.00	34.00	321,000
Oct 02, 2024	32.55	34.66	32.27	34.05	34.05	350,500
Oct 01, 2024	34.11	34.35	32.81	32.91	32.91	328,900
Sep 30, 2024	34.53	35.21	33.88	34.14	34.14	329,200
Sep 27, 2024	35.28	35.99	34.91	34.94	34.94	263,700
Sep 26, 2024	34.80	35.34	34.40	34.97	34.97	435,800
Sep 25, 2024	32.36	34.32	32.36	34.27	34.27	384,500
Sep 24, 2024	33.12	33.41	32.44	32.57	32.57	387,300
Sep 23, 2024	33.30	33.46	32.81	32.98	32.98	218,100
Sep 20, 2024	33.73	33.88	33.25	33.41	33.41	656,200
Sep 19, 2024	34.11	34.18	33.53	33.75	33.75	318,900
Sep 18, 2024	33.29	34.20	32.86	33.15	33.15	264,600
Sep 17, 2024	33.82	33.85	32.95	33.12	33.12	319,600
Sep 16, 2024	32.92	33.59	32.83	33.47	33.47	335,400
Sep 13, 2024	32.33	33.17	32.13	32.87	32.87	318,000
Sep 12, 2024	31.68	32.06	31.20	31.49	31.49	253,000
Sep 11, 2024	31.17	31.73	30.59	31.45	31.45	376,500
Sep 10, 2024	31.45	31.67	30.33	31.40	31.40	498,700
Sep 09, 2024	30.25	30.70	29.86	30.07	30.07	326,700
Sep 06, 2024	31.52	31.81	29.96	30.04	30.04	387,200
Sep 05, 2024	31.29	31.63	30.77	31.35	31.35	272,500
Sep 04, 2024	31.32	31.89	31.02	31.29	31.29	262,300
Sep 03, 2024	31.92	32.60	31.60	31.61	31.61	436,400
Aug 30, 2024	33.08	33.08	32.02	32.44	32.44	486,600
Aug 29, 2024	31.50	32.83	31.38	32.48	32.48	519,200
Aug 28, 2024	31.53	31.91	30.92	31.20	31.20	231,700
Aug 27, 2024	31.61	31.99	31.09	31.57	31.57	276,000
Aug 26, 2024	31.52	32.04	31.29	31.79	31.79	341,500
Aug 23, 2024	31.36	31.78	31.23	31.45	31.45	363,100
Aug 22, 2024	31.45	31.79	30.54	30.80	30.80	441,900
Aug 21, 2024	31.30	31.58	30.88	31.16	31.16	301,700
Aug 20, 2024	31.16	31.76	30.84	31.32	31.32	467,300
Aug 19, 2024	31.36	31.68	30.79	31.23	31.23	396,900
Aug 16, 2024	30.66	31.04	30.38	31.01	31.01	837,800
Aug 15, 2024	31.00	31.31	30.34	30.84	30.84	956,500
Aug 14, 2024	30.25	30.65	29.75	30.04	30.04	758,500
Aug 13, 2024	28.28	30.05	28.25	30.00	30.00	1,361,100
Aug 12, 2024	28.66	28.75	27.58	27.99	27.99	601,100
Aug 09, 2024	28.40	28.60	27.84	28.23	28.23	559,600
Aug 08, 2024	27.48	28.53	27.15	28.39	28.39	578,800
Aug 07, 2024	28.32	28.34	26.90	27.04	27.04	994,600
Aug 06, 2024	28.88	28.89	27.49	27.79	27.79	1,215,300
Aug 05, 2024	27.50	29.39	27.24	28.66	28.66	1,141,000
Aug 02, 2024	28.23	30.00	27.55	29.84	29.84	1,307,000
Aug 01, 2024	35.75	35.85	29.42	29.42	29.42	2,813,200
Jul 31, 2024	36.42	37.32	36.11	36.94	36.94	1,156,200
Jul 30, 2024	36.40	38.48	34.55	37.02	37.02	1,970,500
Jul 29, 2024	38.33	38.40	37.40	37.80	37.80	683,900
Jul 26, 2024	37.98	38.18	37.02	37.75	37.75	457,700
Jul 25, 2024	35.55	38.70	35.39	37.49	37.49	1,197,100
Jul 24, 2024	36.00	36.75	34.90	35.08	35.08	594,900
Jul 23, 2024	35.00	35.90	34.94	35.62	35.62	606,000
Jul 22, 2024	35.30	35.36	34.54	34.94	34.94	610,400
Jul 19, 2024	35.57	36.07	35.18	35.30	35.30	707,200
Jul 18, 2024	35.50	36.31	34.79	35.37	35.37	719,000
Jul 17, 2024	34.83	36.19	34.83	35.58	35.58	619,000
Jul 16, 2024	34.84	35.50	34.71	35.46	35.46	676,700
Jul 15, 2024	34.39	34.93	34.17	34.50	34.50	696,200
Jul 12, 2024	32.69	33.90	32.69	33.64	33.64	575,600
Jul 11, 2024	33.72	34.37	31.94	32.49	32.49	1,471,300
Jul 10, 2024	32.75	33.90	32.60	32.84	32.84	884,800
Jul 09, 2024	31.64	32.09	31.03	32.02	32.02	663,800
Jul 08, 2024	31.10	31.89	30.72	31.78	31.78	549,300
Jul 05, 2024	30.75	31.25	30.72	31.09	31.09	892,200
Jul 03, 2024	31.13	31.50	30.78	30.79	30.79	315,100
Jul 02, 2024	31.13	31.47	30.65	31.13	31.13	381,200
Jul 01, 2024	30.75	31.04	30.26	30.76	30.76	500,600
Jun 28, 2024	30.84	31.13	30.40	30.86	30.86	573,000
Jun 27, 2024	29.68	30.75	29.60	30.53	30.53	442,000
Jun 26, 2024	28.83	29.80	28.59	29.76	29.76	540,900
Jun 25, 2024	28.11	29.02	27.68	28.99	28.99	411,900
Jun 24, 2024	27.87	28.46	27.81	28.14	28.14	498,600
Jun 21, 2024	27.51	28.04	27.29	27.98	27.98	962,500
Jun 20, 2024	26.78	27.90	26.36	27.46	27.46	413,500
Jun 18, 2024	26.80	27.51	26.28	26.81	26.81	875,300
Jun 17, 2024	27.59	27.89	26.74	26.96	26.96	720,300
Jun 14, 2024	28.48	28.48	27.53	27.95	27.95	406,900
Jun 13, 2024	29.33	29.37	28.21	28.67	28.67	517,800
Jun 12, 2024	29.28	31.35	28.65	29.28	29.28	694,600
Jun 11, 2024	27.50	28.34	27.32	28.08	28.08	404,500
Jun 10, 2024	27.05	28.23	26.71	27.83	27.83	372,900
Jun 07, 2024	27.93	28.19	27.32	27.38	27.38	354,000
Jun 06, 2024	28.19	28.94	28.16	28.24	28.24	305,400
Jun 05, 2024	28.32	28.89	28.03	28.49	28.49	306,800
Jun 04, 2024	28.28	28.67	27.81	28.06	28.06	488,500
Jun 03, 2024	29.13	29.34	28.59	28.75	28.75	535,500
May 31, 2024	28.79	28.99	27.81	28.39	28.39	501,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,867.50-28.75(-0.49%)

Dow Futures42,978.00-199.00(-0.46%)

Nasdaq Futures20,398.50-121.00(-0.59%)

Russell 2000 Futures2,237.90-17.60(-0.78%)

Crude Oil71.22+0.66(+0.94%)

Gold2,750.40+11.50(+0.42%)

Appian Corporation (APPN)

S&P Futures
5,867.50
-28.75(-0.49%)

Dow Futures
42,978.00
-199.00(-0.46%)

Nasdaq Futures
20,398.50
-121.00(-0.59%)

Russell 2000 Futures
2,237.90
-17.60(-0.78%)

Crude Oil
71.22
+0.66(+0.94%)

Gold
2,750.40
+11.50(+0.42%)