Appian Corp (APPN) Historical Stock Data
36.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APPN is up 0.33% a day on average. There have been 16 days where Appian Corp closed green and 14 days where APPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 36.76 | 36.12 | ↓$0.64 (-1.74%) | 35.62 | 37.13 | 437.32K |
| 2024-11-19 | 36.10 | 36.83 | ↑$0.73 (2.02%) | 35.53 | 36.84 | 503.74K |
| 2024-11-18 | 36.43 | 36.54 | ↑$0.11 (0.30%) | 36.02 | 36.58 | 397.63K |
| 2024-11-15 | 37.60 | 36.43 | ↓$1.17 (-3.11%) | 35.76 | 37.66 | 740.61K |
| 2024-11-14 | 39.92 | 37.60 | ↓$2.32 (-5.81%) | 37.49 | 39.96 | 691.99K |
| 2024-11-13 | 40.06 | 39.95 | ↓$0.11 (-0.27%) | 39.65 | 41.62 | 685.15K |
| 2024-11-12 | 39.49 | 39.96 | ↑$0.47 (1.19%) | 39.49 | 40.67 | 541.41K |
| 2024-11-11 | 40.85 | 40.28 | ↓$0.57 (-1.40%) | 37.79 | 40.86 | 641.25K |
| 2024-11-08 | 41.78 | 40.78 | ↓$1.00 (-2.39%) | 40.55 | 41.78 | 503.21K |
| 2024-11-07 | 42.54 | 41.56 | ↓$0.98 (-2.30%) | 39.35 | 43.33 | 796.35K |
| 2024-11-06 | 39.13 | 40.50 | ↑$1.37 (3.50%) | 39.07 | 41.60 | 1.05M |
| 2024-11-05 | 36.62 | 38.67 | ↑$2.05 (5.60%) | 36.51 | 38.77 | 730.30K |
| 2024-11-04 | 36.37 | 36.82 | ↑$0.45 (1.24%) | 35.44 | 37.28 | 612.28K |
| 2024-11-01 | 35.82 | 36.63 | ↑$0.81 (2.26%) | 35.78 | 37.70 | 656.37K |
| 2024-10-31 | 35.30 | 35.75 | ↑$0.45 (1.27%) | 34.92 | 35.98 | 500.35K |
| 2024-10-30 | 34.00 | 35.30 | ↑$1.30 (3.82%) | 34.00 | 35.80 | 563.01K |
| 2024-10-29 | 33.30 | 34.34 | ↑$1.04 (3.12%) | 32.93 | 34.54 | 625.26K |
| 2024-10-28 | 32.54 | 33.38 | ↑$0.84 (2.58%) | 32.53 | 33.65 | 427.71K |
| 2024-10-25 | 32.36 | 32.30 | ↓$0.06 (-0.19%) | 31.83 | 32.60 | 428.58K |
| 2024-10-24 | 31.03 | 32.00 | ↑$0.97 (3.13%) | 30.75 | 32.22 | 388.19K |
| 2024-10-23 | 31.13 | 30.70 | ↓$0.43 (-1.38%) | 30.38 | 31.15 | 228.86K |
| 2024-10-22 | 30.99 | 31.07 | ↑$0.08 (0.26%) | 30.55 | 31.21 | 312.12K |
| 2024-10-21 | 31.39 | 31.01 | ↓$0.38 (-1.21%) | 30.57 | 31.85 | 378.37K |
| 2024-10-18 | 30.91 | 31.47 | ↑$0.56 (1.81%) | 30.64 | 32.20 | 2.20M |
| 2024-10-17 | 31.22 | 30.81 | ↓$0.41 (-1.31%) | 30.44 | 31.23 | 349.56K |
| 2024-10-16 | 31.22 | 31.11 | ↓$0.11 (-0.35%) | 30.68 | 31.31 | 505.77K |
| 2024-10-15 | 31.85 | 30.99 | ↓$0.86 (-2.70%) | 30.97 | 32.26 | 1.19M |
| 2024-10-14 | 31.45 | 31.88 | ↑$0.43 (1.37%) | 31.13 | 32.19 | 419.90K |
| 2024-10-11 | 31.52 | 31.31 | ↓$0.21 (-0.67%) | 30.98 | 32.17 | 548.56K |
| 2024-10-10 | 31.76 | 32.13 | ↑$0.37 (1.16%) | 31.66 | 32.51 | 286.93K |
Create an account or log in to view more rows.
$APPN I love you!
$APPN BULLS ALPHA
BEARS BETA
$APPN yeah we're going green today
$APPN Tendie tickets on discount today!!!
$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