Appian Corp (APPN) Historical Stock Data
33.89 ↑0.70 (2.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APPN is down -0.30% a day on average. There have been 11 days where Appian Corp closed green and 19 days where APPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 33.34 | 33.89 | ↑$0.55 (1.65%) | 33.30 | 34.36 | 619.66K |
| 2025-01-02 | 33.43 | 33.19 | ↓$0.24 (-0.72%) | 32.72 | 33.56 | 307.35K |
| 2024-12-31 | 33.00 | 32.98 | ↓$0.02 (-0.06%) | 32.65 | 33.54 | 341.90K |
| 2024-12-30 | 32.84 | 32.79 | ↓$0.05 (-0.15%) | 32.21 | 32.99 | 310.73K |
| 2024-12-27 | 34.13 | 33.43 | ↓$0.70 (-2.05%) | 33.17 | 34.56 | 274.55K |
| 2024-12-26 | 34.28 | 34.63 | ↑$0.35 (1.02%) | 34.00 | 34.97 | 293.75K |
| 2024-12-24 | 34.87 | 34.51 | ↓$0.36 (-1.03%) | 34.45 | 34.87 | 125.59K |
| 2024-12-23 | 35.32 | 34.77 | ↓$0.55 (-1.56%) | 34.32 | 35.70 | 318.89K |
| 2024-12-20 | 33.97 | 35.28 | ↑$1.31 (3.86%) | 33.78 | 35.75 | 568.33K |
| 2024-12-19 | 35.54 | 34.51 | ↓$1.03 (-2.90%) | 33.88 | 35.94 | 547.18K |
| 2024-12-18 | 37.64 | 35.05 | ↓$2.59 (-6.88%) | 34.80 | 37.87 | 400.43K |
| 2024-12-17 | 36.96 | 37.46 | ↑$0.50 (1.35%) | 36.31 | 37.58 | 320.22K |
| 2024-12-16 | 36.73 | 37.29 | ↑$0.56 (1.52%) | 36.73 | 37.65 | 340.50K |
| 2024-12-13 | 38.52 | 36.82 | ↓$1.70 (-4.41%) | 36.67 | 38.52 | 307.12K |
| 2024-12-12 | 38.87 | 38.47 | ↓$0.40 (-1.03%) | 38.17 | 39.70 | 208.15K |
| 2024-12-11 | 38.44 | 39.04 | ↑$0.60 (1.56%) | 38.29 | 39.57 | 277.60K |
| 2024-12-10 | 39.08 | 37.93 | ↓$1.15 (-2.94%) | 37.92 | 39.98 | 342.04K |
| 2024-12-09 | 40.46 | 39.42 | ↓$1.04 (-2.57%) | 39.24 | 41.30 | 346.25K |
| 2024-12-06 | 40.07 | 40.65 | ↑$0.58 (1.45%) | 39.91 | 41.00 | 440.24K |
| 2024-12-05 | 40.77 | 39.45 | ↓$1.32 (-3.24%) | 39.34 | 40.97 | 499.76K |
| 2024-12-04 | 38.96 | 40.73 | ↑$1.77 (4.54%) | 38.95 | 41.46 | 619.08K |
| 2024-12-03 | 38.70 | 38.61 | ↓$0.09 (-0.23%) | 38.22 | 39.14 | 391.04K |
| 2024-12-02 | 37.87 | 38.86 | ↑$0.99 (2.61%) | 37.75 | 39.46 | 551.64K |
| 2024-11-29 | 37.17 | 37.85 | ↑$0.68 (1.83%) | 37.05 | 38.00 | 163.33K |
| 2024-11-27 | 37.72 | 37.09 | ↓$0.63 (-1.67%) | 36.64 | 37.99 | 231.72K |
| 2024-11-26 | 38.02 | 37.67 | ↓$0.35 (-0.92%) | 37.50 | 38.23 | 324.64K |
| 2024-11-25 | 38.87 | 38.35 | ↓$0.52 (-1.34%) | 38.12 | 39.48 | 783.37K |
| 2024-11-22 | 38.87 | 38.56 | ↓$0.31 (-0.80%) | 38.25 | 39.66 | 457.71K |
| 2024-11-21 | 36.41 | 38.55 | ↑$2.14 (5.88%) | 36.14 | 38.70 | 412.64K |
| 2024-11-20 | 36.76 | 36.12 | ↓$0.64 (-1.74%) | 35.62 | 37.13 | 437.32K |
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