Get the Stockscreener App
32.18
1.19%
0.38
After Hours:
32.18
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 June 06, 2025, is $32.18.
- 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 120.41% to $32.18 now.
- The 52-week high stock price for APPN is $43.33, representing a 34.65% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for APPN is $24.00, indicating a -25.42% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $32.46 | $31.93 | $0.53 | 620,549.0 | +1.19% |
| Jun 05, 2025 | $32.73 | $31.65 | $1.08 | 704,655.0 | +0.47% |
| Jun 04, 2025 | $32.10 | $31.56 | $0.54 | 496,169.0 | -0.60% |
| Jun 03, 2025 | $32.03 | $31.23 | $0.8041 | 678,897.0 | +1.82% |
| Jun 02, 2025 | $31.83 | $30.96 | $0.87 | 489,687.0 | -0.73% |
| May 30, 2025 | $31.61 | $30.90 | $0.705 | 732,009.0 | +0.61% |
| May 29, 2025 | $31.68 | $31.13 | $0.5543 | 351,404.0 | +0.26% |
| May 28, 2025 | $31.75 | $31.06 | $0.69 | 483,009.0 | -0.83% |
| May 27, 2025 | $31.83 | $30.98 | $0.852 | 623,885.0 | +2.54% |
| May 23, 2025 | $31.09 | $30.59 | $0.50 | 358,951.0 | -2.26% |
| May 22, 2025 | $31.69 | $31.03 | $0.66 | 461,404.0 | +0.96% |
| May 21, 2025 | $32.06 | $31.09 | $0.97 | 462,227.0 | -3.20% |
| May 20, 2025 | $32.38 | $31.85 | $0.53 | 546,093.0 | -0.28% |
| May 19, 2025 | $32.66 | $31.59 | $1.07 | 498,698.0 | -0.92% |
| May 16, 2025 | $33.10 | $32.40 | $0.70 | 727,611.0 | -1.78% |
| May 15, 2025 | $33.22 | $31.89 | $1.33 | 866,736.0 | +0.49% |
| May 14, 2025 | $33.60 | $32.74 | $0.86 | 405,531.0 | +0.21% |
| May 13, 2025 | $33.07 | $31.96 | $1.11 | 740,498.0 | +1.95% |
| May 12, 2025 | $32.78 | $31.68 | $1.11 | 641,233.0 | +1.83% |
| May 09, 2025 | $32.52 | $31.33 | $1.19 | 782,535.0 | -1.06% |
| May 08, 2025 | $33.43 | $31.37 | $2.06 | 1,622,468.0 | +5.33% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $32.73 | $30.96 | $1.77 | 3,610,506.0 | +2.16% |
| May, 2025 | $33.60 | $29.97 | $3.63 | 12,854,593.0 | +1.45% |
| Apr, 2025 | $31.68 | $24.00 | $7.68 | 13,495,583.0 | +7.78% |
| Mar, 2025 | $32.73 | $28.02 | $4.71 | 12,267,072.0 | -11.27% |
| Feb, 2025 | $41.05 | $30.79 | $10.26 | 10,415,768.0 | -7.47% |
| 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% |
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):