Get the Stockscreener App
34.70
0.86%
-0.30
Appian Corp Stock (APPN) Price History
The historical daily chart and data for Appian Corp stock (APPN), show that the latest closing stock price as of February 05, 2025, is $34.70.
- Appian Corp all-time high stock price is $260.00, occurred on January 27, 2021.
- The lowest Appian Corp stock price recorded was $14.60 on May 25, 2017. Since then, Appian Corp's stock price has risen over 137.67% to $34.70 now.
- The 52-week high stock price for APPN is $43.33, representing a 24.87% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for APPN is $26.28, indicating a -24.27% decrease from the current share price, occurred on June 18, 2024.
- The closing price of Appian Corp (APPN) stock in the beginning of 2024 was $65.92. The stock closed the year at $32.56, a loss of over -50.61% for the year.
The table below shows more information about APPN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 05, 2025 | $35.47 | $34.38 | $1.09 | 24,131.0 | -0.81% |
| Feb 04, 2025 | $35.26 | $34.18 | $1.08 | 293,052.0 | +0.89% |
| Feb 03, 2025 | $34.80 | $33.62 | $1.18 | 254,880.0 | -1.14% |
| Jan 31, 2025 | $36.12 | $34.69 | $1.42 | 315,071.0 | -0.23% |
| Jan 30, 2025 | $35.91 | $34.84 | $1.07 | 297,878.0 | -0.11% |
| Jan 29, 2025 | $36.84 | $34.91 | $1.93 | 314,628.0 | -4.42% |
| Jan 28, 2025 | $37.46 | $34.13 | $3.33 | 641,123.0 | +6.17% |
| Jan 27, 2025 | $35.35 | $32.68 | $2.67 | 503,095.0 | +3.52% |
| Jan 24, 2025 | $35.09 | $33.31 | $1.78 | 298,783.0 | -0.50% |
| Jan 23, 2025 | $33.74 | $32.12 | $1.62 | 536,009.0 | +2.59% |
| Jan 22, 2025 | $34.00 | $32.66 | $1.34 | 264,628.0 | -1.56% |
| Jan 21, 2025 | $33.63 | $32.99 | $0.645 | 323,315.0 | +1.71% |
| Jan 17, 2025 | $34.30 | $32.71 | $1.59 | 286,818.0 | -2.93% |
| Jan 16, 2025 | $34.25 | $33.28 | $0.9677 | 282,270.0 | +1.02% |
| Jan 15, 2025 | $33.80 | $33.00 | $0.80 | 299,820.0 | +3.24% |
| Jan 14, 2025 | $33.97 | $32.04 | $1.93 | 400,687.0 | -2.23% |
| Jan 13, 2025 | $33.44 | $32.39 | $1.05 | 307,484.0 | -1.60% |
| Jan 10, 2025 | $34.19 | $33.02 | $1.17 | 291,913.0 | -3.05% |
| Jan 08, 2025 | $34.90 | $33.84 | $1.06 | 329,476.0 | -1.05% |
| Jan 07, 2025 | $36.67 | $34.55 | $2.12 | 431,977.0 | +0.75% |
Appian Corp Stock (APPN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Appian Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APPN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Appian Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Appian Corp Stock (APPN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $35.47 | $33.62 | $1.85 | 572,063.0 | -1.07% |
| Jan, 2025 | $37.46 | $32.04 | $5.42 | 7,484,955.0 | +6.40% |
Appian Corp Stock (APPN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.46 | $32.21 | $9.25 | 7,215,253.0 | -13.37% |
| Nov, 2024 | $43.33 | $35.44 | $7.89 | 11,103,405.0 | +5.87% |
| Oct, 2024 | $35.98 | $30.38 | $5.60 | 11,394,902.0 | +4.72% |
| Sep, 2024 | $35.99 | $29.86 | $6.13 | 6,771,649.0 | +5.24% |
| Aug, 2024 | $35.85 | $26.89 | $8.96 | 16,701,350.0 | -12.18% |
| Jul, 2024 | $38.70 | $30.26 | $8.44 | 16,674,772.0 | +19.70% |
| Jun, 2024 | $31.35 | $26.28 | $5.07 | 9,630,792.0 | +8.70% |
| May, 2024 | $38.60 | $27.81 | $10.79 | 12,077,546.0 | -24.17% |
| Apr, 2024 | $42.17 | $34.03 | $8.14 | 10,015,625.0 | -6.28% |
| Mar, 2024 | $40.80 | $32.27 | $8.53 | 11,732,621.0 | +14.63% |
| Feb, 2024 | $38.50 | $30.87 | $7.63 | 10,570,174.0 | +6.80% |
| Jan, 2024 | $37.13 | $31.59 | $5.54 | 8,069,465.0 | -13.36% |
Appian Corp Stock (APPN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.53 | $34.54 | $5.99 | 9,144,818.0 | +3.92% |
| Nov, 2023 | $42.99 | $35.11 | $7.88 | 9,792,321.0 | -8.16% |
| Oct, 2023 | $45.91 | $38.57 | $7.34 | 6,040,589.0 | -13.48% |
| Sep, 2023 | $52.99 | $42.18 | $10.81 | 4,746,941.0 | -6.34% |
| Aug, 2023 | $51.65 | $43.81 | $7.84 | 5,247,809.0 | -5.47% |
| Jul, 2023 | $52.66 | $46.30 | $6.36 | 4,105,466.0 | +8.24% |
| Jun, 2023 | $54.26 | $41.78 | $12.48 | 8,497,162.0 | +11.14% |
| May, 2023 | $43.25 | $32.82 | $10.43 | 8,317,529.0 | +14.06% |
| Apr, 2023 | $44.50 | $35.58 | $8.92 | 4,448,615.0 | -15.39% |
| Mar, 2023 | $45.73 | $38.14 | $7.59 | 6,728,323.0 | +7.07% |
| Feb, 2023 | $47.71 | $39.39 | $8.32 | 8,102,465.0 | +0.21% |
| Jan, 2023 | $42.60 | $29.80 | $12.80 | 9,307,849.0 | +27.04% |
0.61%
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):