Get the Stockscreener App
37.56
3.76%
+1.36
After Hours:
37.56
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 April 26, 2024, is $37.56.
- 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 157.26% to $37.56 now.
- The 52-week high stock price for APPN is $54.26, representing a 44.46% increase from the current share price, occurred on June 14, 2023.
- The 52-week low stock price for APPN is $30.87, indicating a -17.81% decrease from the current share price, occurred on February 05, 2024.
- The closing price of Appian Corp (APPN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $38.13 | $36.03 | $2.10 | 369,980.0 | +3.76% |
| Apr 25, 2024 | $36.41 | $35.06 | $1.34 | 400,468.0 | -1.25% |
| Apr 24, 2024 | $37.27 | $36.47 | $0.80 | 244,684.0 | +0.19% |
| Apr 23, 2024 | $37.09 | $34.78 | $2.31 | 376,614.0 | +4.19% |
| Apr 22, 2024 | $35.49 | $34.21 | $1.28 | 404,028.0 | +1.65% |
| Apr 19, 2024 | $35.20 | $34.03 | $1.17 | 486,229.0 | -0.89% |
| Apr 18, 2024 | $35.84 | $34.29 | $1.55 | 626,771.0 | -1.50% |
| Apr 17, 2024 | $37.92 | $35.35 | $2.57 | 538,831.0 | -3.09% |
| Apr 16, 2024 | $38.51 | $36.22 | $2.29 | 787,697.0 | -3.87% |
| Apr 15, 2024 | $38.62 | $37.55 | $1.07 | 954,928.0 | -1.25% |
| Apr 12, 2024 | $39.37 | $38.00 | $1.37 | 492,809.0 | -3.00% |
| Apr 11, 2024 | $39.95 | $38.45 | $1.50 | 419,075.0 | +0.66% |
| Apr 10, 2024 | $39.60 | $38.52 | $1.08 | 461,092.0 | -4.18% |
| Apr 09, 2024 | $42.17 | $40.17 | $2.00 | 413,391.0 | +3.14% |
| Apr 08, 2024 | $39.87 | $38.18 | $1.69 | 279,895.0 | +4.84% |
| Apr 05, 2024 | $38.11 | $37.02 | $1.09 | 321,518.0 | +2.09% |
| Apr 04, 2024 | $38.77 | $36.75 | $2.02 | 476,403.0 | -0.69% |
| Apr 03, 2024 | $37.71 | $36.90 | $0.8099 | 299,467.0 | +0.05% |
| Apr 02, 2024 | $37.49 | $36.22 | $1.27 | 403,995.0 | -0.87% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $42.17 | $34.03 | $8.14 | 9,534,287.0 | -5.98% |
| 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% |
Appian Corp Stock (APPN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.23 | $31.18 | $9.05 | 10,162,864.0 | -14.38% |
| Nov, 2022 | $51.07 | $33.02 | $18.05 | 13,337,824.0 | -22.10% |
| Oct, 2022 | $50.01 | $36.51 | $13.50 | 7,528,975.0 | +19.57% |
| Sep, 2022 | $51.59 | $40.20 | $11.39 | 7,186,547.0 | -12.94% |
| Aug, 2022 | $57.47 | $45.33 | $12.14 | 6,491,755.0 | -3.36% |
| Jul, 2022 | $54.87 | $45.41 | $9.46 | 5,940,648.0 | +2.47% |
| Jun, 2022 | $56.21 | $38.78 | $17.43 | 10,069,022.0 | -0.86% |
| May, 2022 | $59.90 | $40.63 | $19.27 | 21,695,678.0 | -0.06% |
| Apr, 2022 | $65.58 | $46.91 | $18.67 | 7,222,917.0 | -21.41% |
| Mar, 2022 | $66.91 | $47.31 | $19.60 | 10,940,182.0 | -0.23% |
| Feb, 2022 | $61.41 | $48.30 | $13.11 | 12,038,747.0 | +8.14% |
| Jan, 2022 | $66.75 | $46.85 | $19.90 | 13,287,592.0 | -13.56% |
4.83%
Cap:
|
Volume (24h):