Appian Corporation (APPN)
NASDAQ: APPN
· Real-Time Price · USD
31.64
-0.39 (-1.22%)
At close: May 09, 2025, 3:59 PM
31.67
0.09%
After-hours: May 09, 2025, 04:50 PM EDT
Appian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 32.43 | 32.52 | 31.33 | 31.69 | n/a | n/a | 782,541 |
| May 8, 2025 | 31.75 | 33.43 | 31.37 | 32.03 | n/a | 1.07% | 1,622,639 |
| May 7, 2025 | 30.79 | 31.10 | 29.97 | 30.41 | 30.41 | -5.06% | 669,128 |
| May 6, 2025 | 30.56 | 31.09 | 30.35 | 30.67 | 30.67 | 0.85% | 473,235 |
| May 5, 2025 | 30.98 | 31.65 | 30.90 | 30.99 | 30.99 | 1.04% | 448,414 |
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.