Appian Corporation (APPN)
NASDAQ: APPN
· Real-Time Price · USD
31.22
-0.28 (-0.89%)
At close: Jun 02, 2025, 3:59 PM
31.10
-0.38%
After-hours: Jun 02, 2025, 05:13 PM EDT
Appian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 31.31 | 31.83 | 30.96 | 31.27 | n/a | n/a | 489,682 |
| May 30, 2025 | 31.37 | 31.61 | 30.90 | 31.50 | 31.50 | 0.74% | 732,024 |
| May 29, 2025 | 31.68 | 31.68 | 31.13 | 31.31 | 31.31 | -0.60% | 351,432 |
| May 28, 2025 | 31.37 | 31.75 | 31.06 | 31.23 | 31.23 | -0.26% | 483,011 |
| May 27, 2025 | 31.36 | 31.83 | 30.98 | 31.49 | 31.49 | 0.83% | 624,020 |
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.