Appian Corporation (APPN)
26.55
-0.37 (-1.37%)
At close: Apr 17, 2025, 3:59 PM
26.35
-0.75%
Pre-market: Apr 21, 2025, 04:59 AM EDT
Appian Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 26.80 | 26.80 | 27.11 | 27.11 | 26.20 | 26.20 | 26.55 | 26.55 | n/a | 843,065 |
| Apr 16, 2025 | 26.75 | 26.75 | 27.08 | 27.08 | 26.14 | 26.14 | 26.92 | 26.92 | 1.39% | 525,500 |
| Apr 15, 2025 | 27.06 | 27.06 | 27.94 | 27.94 | 26.96 | 26.96 | 27.43 | 27.43 | 1.89% | 374,652 |
| Apr 14, 2025 | 27.62 | 27.62 | 27.72 | 27.72 | 26.45 | 26.45 | 27.15 | 27.15 | -1.02% | 381,132 |
| Apr 11, 2025 | 27.24 | 27.24 | 27.27 | 27.27 | 26.21 | 26.21 | 27.02 | 27.02 | -0.48% | 345,200 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.