Get the Stockscreener App
29.03
4.69%
-1.43
After Hours:
29.03
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 March 13, 2025, is $29.03.
- 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 98.84% to $29.03 now.
- The 52-week high stock price for APPN is $43.33, representing a 49.26% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for APPN is $26.28, indicating a -9.47% 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $30.24 | $28.76 | $1.48 | 1,550,746.0 | -4.69% |
| Mar 12, 2025 | $30.69 | $29.87 | $0.8215 | 411,983.0 | +1.10% |
| Mar 11, 2025 | $31.00 | $29.66 | $1.34 | 593,893.0 | -1.47% |
| Mar 10, 2025 | $31.14 | $30.13 | $1.02 | 636,802.0 | -3.99% |
| Mar 07, 2025 | $32.73 | $30.51 | $2.22 | 1,090,892.0 | +2.05% |
| Mar 06, 2025 | $32.00 | $30.60 | $1.40 | 371,928.0 | -3.01% |
| Mar 05, 2025 | $32.29 | $31.03 | $1.26 | 271,180.0 | +1.71% |
| Mar 04, 2025 | $31.95 | $31.55 | $0.405 | 122,369.0 | +0.60% |
| Mar 03, 2025 | $32.66 | $31.23 | $1.43 | 438,230.0 | -3.14% |
| Feb 28, 2025 | $32.66 | $31.75 | $0.91 | 321,605.0 | +0.25% |
| Feb 27, 2025 | $33.51 | $32.32 | $1.19 | 298,094.0 | -1.88% |
| Feb 26, 2025 | $34.48 | $32.96 | $1.52 | 372,862.0 | -1.08% |
| Feb 25, 2025 | $33.74 | $31.82 | $1.92 | 583,348.0 | +0.42% |
| Feb 24, 2025 | $33.43 | $31.50 | $1.93 | 921,976.0 | -0.33% |
| Feb 21, 2025 | $35.15 | $33.28 | $1.87 | 725,382.0 | -3.73% |
| Feb 20, 2025 | $38.18 | $34.57 | $3.61 | 903,315.0 | -6.98% |
| Feb 19, 2025 | $41.05 | $36.55 | $4.50 | 2,134,322.0 | +16.20% |
| Feb 18, 2025 | $32.21 | $30.79 | $1.42 | 787,787.0 | +1.23% |
| Feb 14, 2025 | $34.25 | $31.53 | $2.72 | 561,502.0 | -5.49% |
| Feb 13, 2025 | $34.21 | $31.90 | $2.31 | 456,793.0 | -1.79% |
| Feb 12, 2025 | $34.70 | $32.68 | $2.02 | 365,839.0 | +2.28% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $32.73 | $28.76 | $3.97 | 7,038,769.0 | -10.59% |
| 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% |
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):