Appian Corp (APPN) Historical Stock Data
28.81 ↓0.53 (-1.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APPN is down -0.61% a day on average. There have been 13 days where Appian Corp closed green and 17 days where APPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 28.75 | 28.81 | ↑$0.06 (0.21%) | 28.02 | 29.00 | 622.84K |
| 2025-03-28 | 30.32 | 29.34 | ↓$0.98 (-3.23%) | 29.07 | 30.64 | 551.74K |
| 2025-03-27 | 31.26 | 30.45 | ↓$0.82 (-2.61%) | 30.40 | 31.26 | 270.32K |
| 2025-03-26 | 31.99 | 31.46 | ↓$0.53 (-1.66%) | 30.89 | 32.23 | 383.68K |
| 2025-03-25 | 31.94 | 31.96 | ↑$0.02 (0.06%) | 31.63 | 32.47 | 389.10K |
| 2025-03-24 | 31.15 | 31.67 | ↑$0.52 (1.67%) | 30.92 | 31.90 | 589.41K |
| 2025-03-21 | 29.19 | 30.79 | ↑$1.60 (5.48%) | 28.81 | 30.82 | 882.24K |
| 2025-03-20 | 29.79 | 29.68 | ↓$0.11 (-0.37%) | 29.61 | 30.41 | 308.59K |
| 2025-03-19 | 29.65 | 30.06 | ↑$0.41 (1.38%) | 29.33 | 30.63 | 573.50K |
| 2025-03-18 | 29.56 | 29.47 | ↓$0.09 (-0.30%) | 28.91 | 29.68 | 0.91M |
| 2025-03-17 | 30.08 | 29.80 | ↓$0.28 (-0.93%) | 29.57 | 30.32 | 685.14K |
| 2025-03-14 | 29.57 | 30.18 | ↑$0.61 (2.06%) | 29.57 | 30.53 | 768.38K |
| 2025-03-13 | 30.12 | 29.03 | ↓$1.09 (-3.62%) | 28.76 | 30.24 | 1.56M |
| 2025-03-12 | 30.49 | 30.46 | ↓$0.03 (-0.10%) | 29.87 | 30.69 | 426.05K |
| 2025-03-11 | 30.54 | 30.13 | ↓$0.41 (-1.34%) | 29.66 | 31.00 | 648.13K |
| 2025-03-10 | 31.03 | 30.58 | ↓$0.45 (-1.45%) | 30.13 | 31.15 | 646.16K |
| 2025-03-07 | 30.94 | 31.85 | ↑$0.91 (2.94%) | 30.51 | 32.73 | 1.10M |
| 2025-03-06 | 31.27 | 31.21 | ↓$0.06 (-0.19%) | 30.60 | 32.00 | 378.94K |
| 2025-03-05 | 31.73 | 32.18 | ↑$0.45 (1.42%) | 31.03 | 32.29 | 285.80K |
| 2025-03-04 | 31.00 | 31.64 | ↑$0.64 (2.06%) | 30.66 | 32.05 | 371.74K |
| 2025-03-03 | 32.64 | 31.45 | ↓$1.19 (-3.65%) | 31.23 | 32.66 | 452.70K |
| 2025-02-28 | 32.26 | 32.47 | ↑$0.21 (0.65%) | 31.75 | 32.66 | 334.22K |
| 2025-02-27 | 33.18 | 32.39 | ↓$0.79 (-2.38%) | 32.32 | 33.51 | 305.96K |
| 2025-02-26 | 33.40 | 33.01 | ↓$0.39 (-1.17%) | 32.96 | 34.48 | 373.36K |
| 2025-02-25 | 33.13 | 33.37 | ↑$0.24 (0.72%) | 31.82 | 33.74 | 588.65K |
| 2025-02-24 | 33.21 | 33.23 | ↑$0.02 (0.06%) | 31.50 | 33.43 | 0.94M |
| 2025-02-21 | 34.62 | 33.34 | ↓$1.28 (-3.70%) | 33.28 | 35.15 | 729.43K |
| 2025-02-20 | 38.13 | 34.63 | ↓$3.50 (-9.18%) | 34.57 | 38.18 | 0.97M |
| 2025-02-19 | 38.11 | 37.23 | ↓$0.88 (-2.31%) | 36.55 | 41.05 | 2.16M |
| 2025-02-18 | 31.63 | 32.04 | ↑$0.41 (1.30%) | 30.79 | 32.21 | 809.34K |
Create an account or log in to view more rows.
$APPN get ready bears and bulls
$APPN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$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!!