Appian Corp (APPN) Historical Stock Data
36.66 ↑0.07 (0.19%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, APPN is up 0.27% a day on average. There have been 15 days where Appian Corp closed green and 15 days where APPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 36.63 | 36.66 | ↑$0.03 (0.08%) | 36.47 | 37.27 | 267.67K |
| 2024-04-23 | 35.02 | 36.59 | ↑$1.57 (4.48%) | 34.78 | 37.09 | 379.96K |
| 2024-04-22 | 34.78 | 35.12 | ↑$0.34 (0.98%) | 34.21 | 35.49 | 410.49K |
| 2024-04-19 | 34.65 | 34.55 | ↓$0.10 (-0.29%) | 34.03 | 35.20 | 496.22K |
| 2024-04-18 | 35.36 | 34.86 | ↓$0.50 (-1.41%) | 34.29 | 35.84 | 635.40K |
| 2024-04-17 | 36.58 | 35.39 | ↓$1.19 (-3.25%) | 35.35 | 37.92 | 543.93K |
| 2024-04-16 | 37.54 | 36.52 | ↓$1.02 (-2.72%) | 36.22 | 38.51 | 792.07K |
| 2024-04-15 | 38.46 | 37.99 | ↓$0.47 (-1.22%) | 37.55 | 38.62 | 0.95M |
| 2024-04-12 | 39.09 | 38.47 | ↓$0.62 (-1.59%) | 38.00 | 39.37 | 492.91K |
| 2024-04-11 | 39.75 | 39.66 | ↓$0.09 (-0.23%) | 38.46 | 39.95 | 419.11K |
| 2024-04-10 | 39.48 | 39.40 | ↓$0.08 (-0.20%) | 38.52 | 39.60 | 461.11K |
| 2024-04-09 | 40.32 | 41.12 | ↑$0.80 (1.98%) | 40.18 | 42.18 | 413.39K |
| 2024-04-08 | 38.52 | 39.82 | ↑$1.30 (3.37%) | 38.18 | 39.87 | 346.55K |
| 2024-04-05 | 37.11 | 38.03 | ↑$0.92 (2.48%) | 37.02 | 38.11 | 321.52K |
| 2024-04-04 | 38.24 | 37.25 | ↓$0.99 (-2.59%) | 36.75 | 38.77 | 476.40K |
| 2024-04-03 | 37.12 | 37.51 | ↑$0.39 (1.05%) | 36.90 | 37.71 | 299.47K |
| 2024-04-02 | 36.79 | 37.49 | ↑$0.70 (1.90%) | 36.22 | 37.49 | 404.03K |
| 2024-04-01 | 39.17 | 37.82 | ↓$1.35 (-3.45%) | 37.34 | 39.50 | 406.43K |
| 2024-03-28 | 39.22 | 39.95 | ↑$0.73 (1.86%) | 38.98 | 40.80 | 485.21K |
| 2024-03-27 | 38.15 | 39.22 | ↑$1.07 (2.80%) | 37.51 | 39.27 | 461.41K |
| 2024-03-26 | 38.42 | 37.75 | ↓$0.67 (-1.74%) | 37.61 | 38.52 | 263.88K |
| 2024-03-25 | 38.17 | 37.92 | ↓$0.25 (-0.65%) | 37.62 | 38.52 | 281K |
| 2024-03-22 | 39.00 | 38.17 | ↓$0.83 (-2.13%) | 36.84 | 39.08 | 639.11K |
| 2024-03-21 | 38.50 | 39.06 | ↑$0.56 (1.45%) | 38.01 | 40.14 | 1.41M |
| 2024-03-20 | 36.60 | 37.91 | ↑$1.31 (3.58%) | 36.06 | 38.44 | 607.69K |
| 2024-03-19 | 36.00 | 36.58 | ↑$0.58 (1.61%) | 35.20 | 36.89 | 659.91K |
| 2024-03-18 | 36.12 | 36.64 | ↑$0.52 (1.44%) | 35.04 | 37.25 | 641.60K |
| 2024-03-15 | 36.29 | 36.19 | ↓$0.10 (-0.28%) | 36.10 | 37.48 | 0.96M |
| 2024-03-14 | 35.71 | 36.79 | ↑$1.08 (3.02%) | 35.71 | 37.70 | 0.91M |
| 2024-03-13 | 36.72 | 35.90 | ↓$0.82 (-2.23%) | 35.63 | 36.79 | 611.93K |
Create an account or log in to view more rows.
$APPN I blocked some bears and I liked it!
$APPN still bullish
$APPN omg this is bullshit
$APPN bounce it!!
$APPN Hold on to your Butts.
$APPN almost go time
$APPN LETS GOOOOOOOO!!!!!!!
$APPN what’s next bulls
$APPN Holding
$APPN I blocked some bears and I liked it!