Get the Stockscreener App
33.89
2.11%
0.70
After Hours:
34.04
0.15
+0.44%
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 January 03, 2025, is $33.89.
- 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 132.12% to $33.89 now.
- The 52-week high stock price for APPN is $43.33, representing a 27.85% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for APPN is $26.28, indicating a -22.46% 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $34.36 | $33.30 | $1.06 | 616,404.0 | +2.11% |
| Jan 02, 2025 | $33.55 | $32.72 | $0.8308 | 301,524.0 | +0.64% |
| Dec 31, 2024 | $33.54 | $32.65 | $0.89 | 335,499.0 | +0.58% |
| Dec 30, 2024 | $32.99 | $32.21 | $0.7824 | 286,921.0 | -1.91% |
| Dec 27, 2024 | $34.55 | $33.17 | $1.38 | 270,399.0 | -3.47% |
| Dec 26, 2024 | $34.97 | $34.00 | $0.97 | 283,894.0 | +0.35% |
| Dec 24, 2024 | $34.87 | $34.45 | $0.42 | 119,197.0 | -0.75% |
| Dec 23, 2024 | $35.70 | $34.32 | $1.38 | 318,607.0 | -1.45% |
| Dec 20, 2024 | $35.74 | $33.78 | $1.96 | 528,474.0 | +2.23% |
| Dec 19, 2024 | $35.94 | $33.88 | $2.06 | 542,088.0 | -1.54% |
| Dec 18, 2024 | $37.87 | $34.80 | $3.07 | 396,497.0 | -6.43% |
| Dec 17, 2024 | $37.58 | $36.31 | $1.27 | 309,069.0 | +0.46% |
| Dec 16, 2024 | $37.65 | $36.73 | $0.915 | 330,974.0 | +1.28% |
| Dec 13, 2024 | $38.52 | $36.67 | $1.85 | 299,938.0 | -4.29% |
| Dec 12, 2024 | $39.70 | $38.17 | $1.53 | 202,612.0 | -1.46% |
| Dec 11, 2024 | $39.57 | $38.29 | $1.28 | 259,983.0 | +2.93% |
| Dec 10, 2024 | $39.98 | $37.92 | $2.06 | 335,830.0 | -3.78% |
| Dec 09, 2024 | $41.30 | $39.24 | $2.06 | 332,286.0 | -3.03% |
| Dec 06, 2024 | $41.00 | $39.91 | $1.09 | 430,339.0 | +3.04% |
| Dec 05, 2024 | $40.97 | $39.34 | $1.63 | 496,308.0 | -3.14% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $34.36 | $32.72 | $1.64 | 1,534,332.0 | +2.76% |
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%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):