Appian Corporation (APPN)
28.84
-0.50 (-1.70%)
At close: Mar 31, 2025, 3:59 PM
28.79
-0.17%
After-hours: Mar 31, 2025, 06:05 PM EDT
Appian Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.32 | 30.64 | 29.07 | 29.34 | -1.11 | -3.65% | 551,733 |
| Mar 27, 2025 | 31.26 | 31.26 | 30.40 | 30.45 | -1.01 | -3.21% | 270,315 |
| Mar 26, 2025 | 31.99 | 32.23 | 30.89 | 31.46 | -0.50 | -1.56% | 383,700 |
| Mar 25, 2025 | 31.94 | 32.47 | 31.63 | 31.96 | 0.29 | 0.92% | 389,100 |
| Mar 24, 2025 | 31.15 | 31.90 | 30.92 | 31.67 | 0.88 | 2.86% | 589,414 |
| Mar 21, 2025 | 29.19 | 30.82 | 28.81 | 30.79 | 1.11 | 3.74% | 882,576 |
| Mar 20, 2025 | 29.79 | 30.41 | 29.61 | 29.68 | -0.38 | -1.26% | 308,600 |
| Mar 19, 2025 | 29.65 | 30.63 | 29.33 | 30.06 | 0.59 | 2.00% | 573,501 |
| Mar 18, 2025 | 29.56 | 29.68 | 28.91 | 29.47 | -0.33 | -1.11% | 914,123 |
| Mar 17, 2025 | 30.08 | 30.32 | 29.57 | 29.80 | -0.38 | -1.26% | 685,138 |
| Mar 14, 2025 | 29.57 | 30.53 | 29.57 | 30.18 | 1.15 | 3.96% | 768,400 |
| Mar 13, 2025 | 30.12 | 30.24 | 28.76 | 29.03 | -1.43 | -4.69% | 1,555,315 |
| Mar 12, 2025 | 30.49 | 30.69 | 29.87 | 30.46 | 0.33 | 1.10% | 427,100 |
| Mar 11, 2025 | 30.54 | 31.00 | 29.66 | 30.13 | -0.45 | -1.47% | 648,126 |
| Mar 10, 2025 | 31.03 | 31.15 | 30.13 | 30.58 | -1.27 | -3.99% | 646,160 |
| Mar 7, 2025 | 30.94 | 32.73 | 30.51 | 31.85 | 0.64 | 2.05% | 1,099,600 |
| Mar 6, 2025 | 31.27 | 32.00 | 30.60 | 31.21 | -0.97 | -3.01% | 378,938 |
| Mar 5, 2025 | 31.73 | 32.29 | 31.03 | 32.18 | 0.54 | 1.71% | 285,796 |
| Mar 4, 2025 | 31.00 | 32.05 | 30.66 | 31.64 | 0.19 | 0.60% | 371,740 |
| Mar 3, 2025 | 32.64 | 32.66 | 31.23 | 31.45 | -1.02 | -3.14% | 452,703 |
| Feb 28, 2025 | 32.26 | 32.66 | 31.75 | 32.47 | 0.08 | 0.25% | 334,220 |
| Feb 27, 2025 | 33.18 | 33.51 | 32.32 | 32.39 | -0.62 | -1.88% | 305,957 |
| Feb 26, 2025 | 33.40 | 34.48 | 32.96 | 33.01 | -0.36 | -1.08% | 373,400 |
| Feb 25, 2025 | 33.13 | 33.74 | 31.82 | 33.37 | 0.14 | 0.42% | 588,650 |
| Feb 24, 2025 | 33.21 | 33.43 | 31.50 | 33.23 | -0.11 | -0.33% | 936,700 |
| Feb 21, 2025 | 34.62 | 35.15 | 33.28 | 33.34 | -1.29 | -3.73% | 729,438 |
| Feb 20, 2025 | 38.13 | 38.18 | 34.57 | 34.63 | -2.60 | -6.98% | 967,096 |
| Feb 19, 2025 | 38.11 | 41.05 | 36.55 | 37.23 | 5.19 | 16.20% | 2,156,712 |
| Feb 18, 2025 | 31.63 | 32.21 | 30.79 | 32.04 | 0.39 | 1.23% | 809,341 |
| Feb 14, 2025 | 33.53 | 34.25 | 31.53 | 31.65 | -1.84 | -5.49% | 565,767 |
| Feb 13, 2025 | 34.21 | 34.21 | 31.90 | 33.49 | -0.61 | -1.79% | 463,265 |
| Feb 12, 2025 | 32.69 | 34.70 | 32.68 | 34.10 | 0.76 | 2.28% | 376,045 |
| Feb 11, 2025 | 33.49 | 33.84 | 32.95 | 33.34 | -0.59 | -1.74% | 288,500 |
| Feb 10, 2025 | 33.62 | 34.42 | 33.40 | 33.93 | 0.77 | 2.32% | 318,100 |
| Feb 7, 2025 | 33.62 | 33.92 | 32.80 | 33.16 | -0.43 | -1.28% | 304,307 |
| Feb 6, 2025 | 35.48 | 35.48 | 33.35 | 33.59 | -1.77 | -5.01% | 291,060 |
| Feb 5, 2025 | 35.01 | 35.47 | 34.38 | 35.36 | 0.36 | 1.03% | 280,100 |
| Feb 4, 2025 | 34.95 | 35.26 | 34.18 | 35.00 | 0.31 | 0.89% | 298,583 |
| Feb 3, 2025 | 33.78 | 34.80 | 33.62 | 34.69 | -0.40 | -1.14% | 265,600 |
| Jan 31, 2025 | 35.47 | 36.12 | 34.69 | 35.09 | -0.08 | -0.23% | 327,643 |
| Jan 30, 2025 | 35.09 | 35.91 | 34.84 | 35.17 | -0.04 | -0.11% | 301,500 |
| Jan 29, 2025 | 36.84 | 36.84 | 34.91 | 35.21 | -1.63 | -4.42% | 329,598 |
| Jan 28, 2025 | 34.76 | 37.46 | 34.13 | 36.84 | 2.14 | 6.17% | 657,833 |
| Jan 27, 2025 | 33.00 | 35.35 | 32.68 | 34.70 | 1.18 | 3.52% | 640,924 |
| Jan 24, 2025 | 33.82 | 35.09 | 33.31 | 33.52 | -0.17 | -0.50% | 304,400 |
| Jan 23, 2025 | 32.50 | 33.74 | 32.12 | 33.69 | 0.85 | 2.59% | 551,104 |
| Jan 22, 2025 | 33.52 | 34.00 | 32.66 | 32.84 | -0.52 | -1.56% | 281,800 |
| Jan 21, 2025 | 33.23 | 33.64 | 32.99 | 33.36 | 0.56 | 1.71% | 330,788 |
| Jan 17, 2025 | 34.30 | 34.30 | 32.71 | 32.80 | -0.99 | -2.93% | 291,000 |
| Jan 16, 2025 | 33.64 | 34.25 | 33.28 | 33.79 | 0.34 | 1.02% | 298,900 |