5 DAY PERFORMANCE
+9.42%
1 MONTH PERFORMANCE
+4.06%
3 MONTH PERFORMANCE
-5.35%
6 MONTH PERFORMANCE
+6.02%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
-2.92%
Appian Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $30.12 | $29.03 (-3.62%) | $30.20 | $28.76 | 1.55 M | $2.17 B |
| 03/12/2025 | $30.49 | $30.46 (-0.1%) | $30.69 | $29.87 | 426,051 | $2.25 B |
| 03/11/2025 | $30.54 | $30.13 (-1.34%) | $31.00 | $29.66 | 648,126 | $2.23 B |
| 03/10/2025 | $31.03 | $30.58 (-1.45%) | $31.15 | $30.13 | 646,160 | $2.26 B |
| 03/07/2025 | $30.94 | $31.85 (2.94%) | $32.73 | $30.51 | 1.10 M | $2.36 B |
| 03/06/2025 | $31.27 | $31.21 (-0.19%) | $32.00 | $30.60 | 378,938 | $2.31 B |
| 03/05/2025 | $31.73 | $32.18 (1.42%) | $32.29 | $31.03 | 285,796 | $2.38 B |
| 03/04/2025 | $31.00 | $31.64 (2.06%) | $32.05 | $30.66 | 371,740 | $2.34 B |
| 03/03/2025 | $32.64 | $31.45 (-3.65%) | $32.66 | $31.23 | 452,703 | $2.33 B |
| 02/28/2025 | $32.26 | $32.47 (0.65%) | $32.66 | $31.75 | 334,220 | $2.40 B |
| 02/27/2025 | $33.18 | $32.39 (-2.38%) | $33.51 | $32.32 | 305,957 | $2.40 B |
| 02/26/2025 | $33.40 | $33.01 (-1.17%) | $34.48 | $32.96 | 373,400 | $2.44 B |
| 02/25/2025 | $33.13 | $33.37 (0.72%) | $33.74 | $31.82 | 588,650 | $2.47 B |
| 02/24/2025 | $33.21 | $33.23 (0.06%) | $33.43 | $31.50 | 936,700 | $2.46 B |
| 02/21/2025 | $34.62 | $33.34 (-3.7%) | $35.15 | $33.28 | 729,438 | $2.47 B |
| 02/20/2025 | $38.13 | $34.63 (-9.18%) | $38.18 | $34.57 | 967,096 | $2.56 B |
| 02/19/2025 | $38.11 | $37.23 (-2.31%) | $41.05 | $36.55 | 2.16 M | $2.75 B |
| 02/18/2025 | $31.63 | $32.04 (1.3%) | $32.21 | $30.79 | 809,341 | $2.37 B |
| 02/14/2025 | $33.53 | $31.65 (-5.61%) | $34.25 | $31.53 | 565,767 | $2.29 B |
| 02/13/2025 | $34.21 | $33.49 (-2.1%) | $34.21 | $31.90 | 463,265 | $2.42 B |
| 02/12/2025 | $32.69 | $34.10 (4.31%) | $34.70 | $32.68 | 376,045 | $2.47 B |
| 02/11/2025 | $33.49 | $33.34 (-0.45%) | $33.84 | $32.95 | 288,500 | $2.41 B |
| 02/10/2025 | $33.62 | $33.93 (0.92%) | $34.42 | $33.40 | 318,100 | $2.46 B |
| 02/07/2025 | $33.62 | $33.16 (-1.37%) | $33.92 | $32.80 | 304,307 | $2.40 B |
| 02/06/2025 | $35.48 | $33.59 (-5.33%) | $35.48 | $33.35 | 291,060 | $2.43 B |
| 02/05/2025 | $35.01 | $35.36 (1%) | $35.47 | $34.38 | 280,100 | $2.56 B |
| 02/04/2025 | $34.95 | $35.00 (0.14%) | $35.26 | $34.18 | 298,583 | $2.53 B |
| 02/03/2025 | $33.78 | $34.69 (2.69%) | $34.80 | $33.62 | 265,600 | $2.51 B |
| 01/31/2025 | $35.47 | $35.09 (-1.07%) | $36.12 | $34.69 | 327,643 | $2.54 B |
| 01/30/2025 | $35.09 | $35.17 (0.23%) | $35.91 | $34.84 | 301,500 | $2.55 B |
| 01/29/2025 | $36.84 | $35.21 (-4.42%) | $36.84 | $34.91 | 329,598 | $2.55 B |
| 01/28/2025 | $34.76 | $36.84 (5.98%) | $37.46 | $34.13 | 657,833 | $2.67 B |
| 01/27/2025 | $33.00 | $34.70 (5.15%) | $35.35 | $32.68 | 640,924 | $2.51 B |
| 01/24/2025 | $33.82 | $33.52 (-0.89%) | $35.09 | $33.31 | 304,400 | $2.43 B |
| 01/23/2025 | $32.50 | $33.69 (3.66%) | $33.74 | $32.12 | 551,104 | $2.44 B |
| 01/22/2025 | $33.52 | $32.84 (-2.03%) | $34.00 | $32.66 | 281,800 | $2.38 B |
| 01/21/2025 | $33.23 | $33.36 (0.39%) | $33.64 | $32.99 | 330,788 | $2.42 B |
| 01/17/2025 | $34.30 | $32.80 (-4.37%) | $34.30 | $32.71 | 291,000 | $2.37 B |
| 01/16/2025 | $33.64 | $33.79 (0.45%) | $34.25 | $33.28 | 298,900 | $2.45 B |
| 01/15/2025 | $33.32 | $33.45 (0.39%) | $33.80 | $33.00 | 313,525 | $2.42 B |
| 01/14/2025 | $33.32 | $32.40 (-2.76%) | $33.97 | $32.04 | 426,900 | $2.35 B |
| 01/13/2025 | $33.03 | $33.14 (0.33%) | $33.44 | $32.39 | 323,721 | $2.40 B |
| 01/10/2025 | $33.97 | $33.68 (-0.85%) | $34.19 | $33.02 | 299,841 | $2.44 B |
| 01/08/2025 | $34.80 | $34.74 (-0.17%) | $34.90 | $33.84 | 340,500 | $2.52 B |
| 01/07/2025 | $35.00 | $35.11 (0.31%) | $36.67 | $34.55 | 443,373 | $2.54 B |
| 01/06/2025 | $34.30 | $34.85 (1.6%) | $34.99 | $34.08 | 453,420 | $2.52 B |
| 01/03/2025 | $33.34 | $33.89 (1.65%) | $34.36 | $33.30 | 620,040 | $2.45 B |
| 01/02/2025 | $33.43 | $33.19 (-0.72%) | $33.56 | $32.72 | 307,400 | $2.40 B |
| 12/31/2024 | $33.00 | $32.98 (-0.06%) | $33.54 | $32.65 | 342,300 | $2.39 B |
| 12/30/2024 | $32.84 | $32.79 (-0.15%) | $32.99 | $32.21 | 310,749 | $2.37 B |
| 12/27/2024 | $34.13 | $33.43 (-2.05%) | $34.56 | $33.17 | 274,600 | $2.42 B |
| 12/26/2024 | $34.28 | $34.63 (1.02%) | $34.97 | $34.00 | 293,766 | $2.51 B |
| 12/24/2024 | $34.87 | $34.51 (-1.03%) | $34.87 | $34.45 | 125,600 | $2.50 B |
| 12/23/2024 | $35.32 | $34.77 (-1.56%) | $35.70 | $34.32 | 318,900 | $2.52 B |
| 12/20/2024 | $33.97 | $35.28 (3.86%) | $35.74 | $33.78 | 568,326 | $2.55 B |
| 12/19/2024 | $35.54 | $34.51 (-2.9%) | $35.94 | $33.88 | 547,266 | $2.50 B |
| 12/18/2024 | $37.64 | $35.05 (-6.88%) | $37.87 | $34.80 | 400,443 | $2.54 B |
| 12/17/2024 | $36.96 | $37.46 (1.35%) | $37.58 | $36.31 | 320,217 | $2.71 B |
| 12/16/2024 | $36.73 | $37.29 (1.52%) | $37.65 | $36.73 | 340,504 | $2.70 B |
| 12/13/2024 | $38.52 | $36.82 (-4.41%) | $38.52 | $36.67 | 307,115 | $2.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
