NasdaqGM - Nasdaq Real Time Price USD

Appian Corporation (APPN)

Compare
31.01 -0.46 (-1.46%)
At close: October 21 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 31.39 31.85 30.57 31.01 31.01 378,400
Oct 18, 2024 30.91 32.20 30.64 31.47 31.47 2,202,100
Oct 17, 2024 31.22 31.23 30.44 30.81 30.81 349,500
Oct 16, 2024 31.22 31.31 30.68 31.11 31.11 505,800
Oct 15, 2024 31.85 32.26 30.97 30.99 30.99 1,186,500
Oct 14, 2024 31.45 32.19 31.13 31.88 31.88 419,900
Oct 11, 2024 31.52 32.17 30.98 31.31 31.31 548,600
Oct 10, 2024 31.76 32.51 31.66 32.13 32.13 286,900
Oct 9, 2024 32.38 32.84 32.26 32.33 32.33 328,900
Oct 8, 2024 32.76 33.35 32.19 32.40 32.40 316,700
Oct 7, 2024 33.49 33.60 32.47 32.90 32.90 267,700
Oct 4, 2024 34.57 34.75 33.38 33.83 33.83 390,900
Oct 3, 2024 33.65 34.11 33.42 34.00 34.00 321,000
Oct 2, 2024 32.55 34.66 32.27 34.05 34.05 350,500
Oct 1, 2024 34.11 34.35 32.81 32.91 32.91 328,900
Sep 30, 2024 34.53 35.21 33.88 34.14 34.14 329,200
Sep 27, 2024 35.28 35.99 34.91 34.94 34.94 263,700
Sep 26, 2024 34.80 35.34 34.40 34.97 34.97 435,800
Sep 25, 2024 32.36 34.32 32.36 34.27 34.27 384,500
Sep 24, 2024 33.12 33.41 32.44 32.57 32.57 387,300
Sep 23, 2024 33.30 33.46 32.81 32.98 32.98 218,100
Sep 20, 2024 33.73 33.88 33.25 33.41 33.41 656,200
Sep 19, 2024 34.11 34.18 33.53 33.75 33.75 318,900
Sep 18, 2024 33.29 34.20 32.86 33.15 33.15 264,600
Sep 17, 2024 33.82 33.85 32.95 33.12 33.12 319,600
Sep 16, 2024 32.92 33.59 32.83 33.47 33.47 335,400
Sep 13, 2024 32.33 33.17 32.13 32.87 32.87 318,000
Sep 12, 2024 31.68 32.06 31.20 31.49 31.49 253,000
Sep 11, 2024 31.17 31.73 30.59 31.45 31.45 376,500
Sep 10, 2024 31.45 31.67 30.33 31.40 31.40 498,700
Sep 9, 2024 30.25 30.70 29.86 30.07 30.07 326,700
Sep 6, 2024 31.52 31.81 29.96 30.04 30.04 387,200
Sep 5, 2024 31.29 31.63 30.77 31.35 31.35 272,500
Sep 4, 2024 31.32 31.89 31.02 31.29 31.29 262,300
Sep 3, 2024 31.92 32.60 31.60 31.61 31.61 436,400
Aug 30, 2024 33.08 33.08 32.02 32.44 32.44 486,600
Aug 29, 2024 31.50 32.83 31.38 32.48 32.48 519,200
Aug 28, 2024 31.53 31.91 30.92 31.20 31.20 231,700
Aug 27, 2024 31.61 31.99 31.09 31.57 31.57 276,000
Aug 26, 2024 31.52 32.04 31.29 31.79 31.79 341,500
Aug 23, 2024 31.36 31.78 31.23 31.45 31.45 363,100
Aug 22, 2024 31.45 31.79 30.54 30.80 30.80 441,900
Aug 21, 2024 31.30 31.58 30.88 31.16 31.16 301,700
Aug 20, 2024 31.16 31.76 30.84 31.32 31.32 467,300
Aug 19, 2024 31.36 31.68 30.79 31.23 31.23 396,900
Aug 16, 2024 30.66 31.04 30.38 31.01 31.01 837,800
Aug 15, 2024 31.00 31.31 30.34 30.84 30.84 956,500
Aug 14, 2024 30.25 30.65 29.75 30.04 30.04 758,500
Aug 13, 2024 28.28 30.05 28.25 30.00 30.00 1,361,100
Aug 12, 2024 28.66 28.75 27.58 27.99 27.99 601,100
Aug 9, 2024 28.40 28.60 27.84 28.23 28.23 559,600
Aug 8, 2024 27.48 28.53 27.15 28.39 28.39 578,800
Aug 7, 2024 28.32 28.34 26.90 27.04 27.04 994,600
Aug 6, 2024 28.88 28.89 27.49 27.79 27.79 1,215,300
Aug 5, 2024 27.50 29.39 27.24 28.66 28.66 1,141,000
Aug 2, 2024 28.23 30.00 27.55 29.84 29.84 1,307,000
Aug 1, 2024 35.75 35.85 29.42 29.42 29.42 2,813,200
Jul 31, 2024 36.42 37.32 36.11 36.94 36.94 1,156,200
Jul 30, 2024 36.40 38.48 34.55 37.02 37.02 1,970,500
Jul 29, 2024 38.33 38.40 37.40 37.80 37.80 683,900
Jul 26, 2024 37.98 38.18 37.02 37.75 37.75 457,700
Jul 25, 2024 35.55 38.70 35.39 37.49 37.49 1,197,100
Jul 24, 2024 36.00 36.75 34.90 35.08 35.08 594,900
Jul 23, 2024 35.00 35.90 34.94 35.62 35.62 606,000
Jul 22, 2024 35.30 35.36 34.54 34.94 34.94 610,400
Jul 19, 2024 35.57 36.07 35.18 35.30 35.30 707,200
Jul 18, 2024 35.50 36.31 34.79 35.37 35.37 719,000
Jul 17, 2024 34.83 36.19 34.83 35.58 35.58 619,000
Jul 16, 2024 34.84 35.50 34.71 35.46 35.46 676,700
Jul 15, 2024 34.39 34.93 34.17 34.50 34.50 696,200
Jul 12, 2024 32.69 33.90 32.69 33.64 33.64 575,600
Jul 11, 2024 33.72 34.37 31.94 32.49 32.49 1,471,300
Jul 10, 2024 32.75 33.90 32.60 32.84 32.84 884,800
Jul 9, 2024 31.64 32.09 31.03 32.02 32.02 663,800
Jul 8, 2024 31.10 31.89 30.72 31.78 31.78 549,300
Jul 5, 2024 30.75 31.25 30.72 31.09 31.09 892,200
Jul 3, 2024 31.13 31.50 30.78 30.79 30.79 315,100
Jul 2, 2024 31.13 31.47 30.65 31.13 31.13 381,200
Jul 1, 2024 30.75 31.04 30.26 30.76 30.76 500,600
Jun 28, 2024 30.84 31.13 30.40 30.86 30.86 573,000
Jun 27, 2024 29.68 30.75 29.60 30.53 30.53 442,000
Jun 26, 2024 28.83 29.80 28.59 29.76 29.76 540,900
Jun 25, 2024 28.11 29.02 27.68 28.99 28.99 411,900
Jun 24, 2024 27.87 28.46 27.81 28.14 28.14 498,600
Jun 21, 2024 27.51 28.04 27.29 27.98 27.98 962,500
Jun 20, 2024 26.78 27.90 26.36 27.46 27.46 413,500
Jun 18, 2024 26.80 27.51 26.28 26.81 26.81 875,300
Jun 17, 2024 27.59 27.89 26.74 26.96 26.96 720,300
Jun 14, 2024 28.48 28.48 27.53 27.95 27.95 406,900
Jun 13, 2024 29.33 29.37 28.21 28.67 28.67 517,800
Jun 12, 2024 29.28 31.35 28.65 29.28 29.28 694,600
Jun 11, 2024 27.50 28.34 27.32 28.08 28.08 404,500
Jun 10, 2024 27.05 28.23 26.71 27.83 27.83 372,900
Jun 7, 2024 27.93 28.19 27.32 27.38 27.38 354,000
Jun 6, 2024 28.19 28.94 28.16 28.24 28.24 305,400
Jun 5, 2024 28.32 28.89 28.03 28.49 28.49 306,800
Jun 4, 2024 28.28 28.67 27.81 28.06 28.06 488,500
Jun 3, 2024 29.13 29.34 28.59 28.75 28.75 535,500
May 31, 2024 28.79 28.99 27.81 28.39 28.39 501,900
May 30, 2024 29.31 29.60 27.95 28.46 28.46 715,200
May 29, 2024 29.39 30.34 29.20 29.67 29.67 364,800
May 28, 2024 31.25 31.26 29.32 29.86 29.86 625,900
May 24, 2024 31.50 31.74 30.95 31.05 31.05 358,700
May 23, 2024 32.28 32.33 30.90 31.50 31.50 616,400
May 22, 2024 31.99 32.13 31.54 32.01 32.01 456,600
May 21, 2024 32.17 32.40 31.62 32.02 32.02 434,600
May 20, 2024 33.07 33.07 32.19 32.43 32.43 380,900
May 17, 2024 33.58 33.58 32.93 33.15 33.15 316,400
May 16, 2024 33.20 33.91 33.00 33.37 33.37 288,300
May 15, 2024 34.20 34.30 33.09 33.44 33.44 406,200
May 14, 2024 33.65 34.64 33.53 33.62 33.62 527,700
May 13, 2024 32.50 34.00 32.38 33.29 33.29 502,400
May 10, 2024 31.66 32.28 31.38 32.24 32.24 405,900
May 9, 2024 31.98 31.99 31.43 31.66 31.66 300,500
May 8, 2024 31.37 32.11 31.36 32.10 32.10 355,000
May 7, 2024 32.85 32.85 31.65 31.83 31.83 433,600
May 6, 2024 32.00 33.08 32.00 32.97 32.97 543,500
May 3, 2024 31.36 32.54 30.95 31.98 31.98 795,500
May 2, 2024 32.00 32.09 28.22 31.03 31.03 2,289,900
May 1, 2024 37.31 38.60 36.54 36.73 36.73 566,100
Apr 30, 2024 37.85 38.43 37.39 37.44 37.44 456,600
Apr 29, 2024 37.77 38.53 37.57 38.37 38.37 417,100
Apr 26, 2024 36.54 38.13 36.03 37.56 37.56 380,400
Apr 25, 2024 35.87 36.40 35.06 36.20 36.20 512,200
Apr 24, 2024 36.63 37.27 36.47 36.66 36.66 267,700
Apr 23, 2024 35.02 37.09 34.78 36.59 36.59 380,000
Apr 22, 2024 34.78 35.49 34.21 35.12 35.12 410,500
Apr 19, 2024 34.65 35.20 34.03 34.55 34.55 496,200
Apr 18, 2024 35.36 35.83 34.29 34.86 34.86 635,400
Apr 17, 2024 36.58 37.92 35.35 35.39 35.39 543,700
Apr 16, 2024 37.54 38.51 36.22 36.52 36.52 792,100
Apr 15, 2024 38.46 38.62 37.55 37.99 37.99 954,900
Apr 12, 2024 39.09 39.37 38.00 38.47 38.47 492,900
Apr 11, 2024 39.75 39.95 38.46 39.66 39.66 419,100
Apr 10, 2024 39.48 39.60 38.52 39.40 39.40 461,100
Apr 9, 2024 40.32 42.17 40.17 41.12 41.12 413,400
Apr 8, 2024 38.52 39.87 38.18 39.82 39.82 346,500
Apr 5, 2024 37.11 38.11 37.02 38.03 38.03 321,500
Apr 4, 2024 38.24 38.77 36.75 37.25 37.25 476,400
Apr 3, 2024 37.12 37.71 36.90 37.51 37.51 299,500
Apr 2, 2024 36.79 37.49 36.22 37.49 37.49 404,000
Apr 1, 2024 39.17 39.50 37.33 37.82 37.82 406,400
Mar 28, 2024 39.22 40.80 38.98 39.95 39.95 485,200
Mar 27, 2024 38.15 39.27 37.51 39.22 39.22 461,400
Mar 26, 2024 38.42 38.52 37.61 37.75 37.75 263,700
Mar 25, 2024 38.17 38.51 37.62 37.92 37.92 281,000
Mar 22, 2024 39.00 39.08 36.84 38.17 38.17 639,100
Mar 21, 2024 38.50 40.14 38.01 39.06 39.06 1,410,500
Mar 20, 2024 36.60 38.44 36.06 37.91 37.91 607,700
Mar 19, 2024 36.00 36.89 35.20 36.58 36.58 659,900
Mar 18, 2024 36.12 37.25 35.04 36.64 36.64 641,600
Mar 15, 2024 36.29 37.47 36.10 36.19 36.19 962,100
Mar 14, 2024 35.71 37.70 35.71 36.79 36.79 906,800
Mar 13, 2024 36.72 36.78 35.63 35.90 35.90 611,900
Mar 12, 2024 35.95 36.34 35.20 35.57 35.57 265,900
Mar 11, 2024 36.47 37.15 35.90 35.95 35.95 321,500
Mar 8, 2024 37.00 37.80 35.99 36.63 36.63 696,400
Mar 7, 2024 35.40 36.91 35.20 36.57 36.57 593,100
Mar 6, 2024 33.80 35.76 33.47 35.45 35.45 595,200
Mar 5, 2024 34.82 34.99 32.27 32.84 32.84 565,600
Mar 4, 2024 36.20 36.20 35.01 35.58 35.58 383,500
Mar 1, 2024 35.00 36.20 34.69 35.76 35.76 432,600
Feb 29, 2024 35.00 35.85 34.71 34.85 34.85 545,200
Feb 28, 2024 33.22 34.85 33.22 34.25 34.25 548,100
Feb 27, 2024 33.57 34.10 32.93 33.20 33.20 419,500
Feb 26, 2024 31.75 33.50 31.63 33.19 33.19 472,000
Feb 23, 2024 32.67 32.98 31.79 31.95 31.95 390,400
Feb 22, 2024 33.43 33.93 32.23 32.98 32.98 626,400
Feb 21, 2024 35.21 35.53 32.31 32.62 32.62 1,345,300
Feb 20, 2024 36.44 36.69 35.62 36.15 36.15 510,600
Feb 16, 2024 37.80 38.25 36.43 37.23 37.23 814,000
Feb 15, 2024 35.65 38.50 35.19 37.61 37.61 980,400
Feb 14, 2024 32.38 33.44 31.86 33.38 33.38 538,500
Feb 13, 2024 32.08 32.59 31.26 31.68 31.68 788,900
Feb 12, 2024 33.31 34.55 33.11 33.81 33.81 432,000
Feb 9, 2024 33.05 33.65 32.78 33.26 33.26 359,200
Feb 8, 2024 32.26 32.86 31.91 32.64 32.64 272,800
Feb 7, 2024 32.60 32.60 31.72 32.25 32.25 283,100
Feb 6, 2024 31.50 32.40 31.42 32.38 32.38 319,000
Feb 5, 2024 32.29 32.30 30.87 31.53 31.53 394,700
Feb 2, 2024 32.50 32.96 31.85 32.78 32.78 294,000
Feb 1, 2024 32.87 33.40 32.32 32.87 32.87 243,400
Jan 31, 2024 33.76 33.85 32.55 32.63 32.63 378,000
Jan 30, 2024 34.89 34.99 33.92 33.95 33.95 223,200
Jan 29, 2024 33.72 35.26 33.70 35.22 35.22 280,600
Jan 26, 2024 34.05 34.50 33.64 33.71 33.71 290,100
Jan 25, 2024 34.43 34.43 33.36 33.75 33.75 279,100
Jan 24, 2024 34.75 34.85 33.74 33.83 33.83 269,400
Jan 23, 2024 34.26 34.59 33.72 34.19 34.19 317,000
Jan 22, 2024 32.27 34.19 32.25 33.78 33.78 374,400
Jan 19, 2024 32.38 32.46 31.64 32.21 32.21 318,300
Jan 18, 2024 32.76 33.00 31.69 32.18 32.18 278,400
Jan 17, 2024 32.32 32.65 31.59 32.55 32.55 345,600
Jan 16, 2024 33.18 33.36 32.47 32.96 32.96 308,200
Jan 12, 2024 34.30 34.94 33.59 33.71 33.71 267,500
Jan 11, 2024 35.29 35.84 34.00 34.57 34.57 418,700
Jan 10, 2024 33.77 34.44 33.40 34.16 34.16 400,900
Jan 9, 2024 34.12 34.98 33.73 33.75 33.75 471,000
Jan 8, 2024 33.60 35.05 33.50 34.70 34.70 498,600
Jan 5, 2024 33.55 34.16 33.15 33.38 33.38 467,100
Jan 4, 2024 33.07 34.91 32.88 33.99 33.99 954,100
Jan 3, 2024 34.38 34.74 33.07 33.11 33.11 469,700
Jan 2, 2024 37.13 37.13 35.00 35.14 35.14 465,700
Dec 29, 2023 38.66 38.98 37.55 37.66 37.66 288,300
Dec 28, 2023 38.76 39.57 38.61 38.87 38.87 241,200
Dec 27, 2023 39.79 40.00 38.64 39.00 39.00 292,600
Dec 26, 2023 39.54 39.81 39.27 39.67 39.67 192,100
Dec 22, 2023 40.18 40.53 39.22 39.66 39.66 308,200
Dec 21, 2023 38.40 40.15 37.80 40.03 40.03 736,200
Dec 20, 2023 38.94 39.90 37.90 37.95 37.95 490,900
Dec 19, 2023 39.15 40.40 38.90 39.08 39.08 508,300
Dec 18, 2023 38.30 38.81 37.64 38.64 38.64 506,600
Dec 15, 2023 37.71 38.77 37.31 38.32 38.32 1,306,100
Dec 14, 2023 37.51 39.09 37.07 37.40 37.40 586,600
Dec 13, 2023 35.78 36.89 34.54 36.85 36.85 674,200
Dec 12, 2023 36.61 36.61 35.70 35.80 35.80 460,000
Dec 11, 2023 36.10 37.27 35.64 36.61 36.61 361,700
Dec 8, 2023 35.79 36.70 35.38 36.54 36.54 289,800
Dec 7, 2023 37.82 37.88 36.18 36.23 36.23 346,000
Dec 6, 2023 38.48 39.00 37.74 38.02 38.02 342,600
Dec 5, 2023 38.01 38.60 37.32 38.42 38.42 381,100
Dec 4, 2023 37.36 38.44 37.24 38.10 38.10 353,600
Dec 1, 2023 36.33 37.83 36.13 37.69 37.69 488,500
Nov 30, 2023 36.54 37.24 35.95 36.24 36.24 590,100
Nov 29, 2023 35.97 37.29 35.97 36.24 36.24 484,100
Nov 28, 2023 35.52 35.97 35.11 35.28 35.28 445,900
Nov 27, 2023 35.86 36.25 35.51 35.56 35.56 343,900
Nov 24, 2023 35.88 36.28 35.60 36.19 36.19 131,800
Nov 22, 2023 37.24 37.86 35.90 36.06 36.06 408,700
Nov 21, 2023 37.31 37.61 36.06 37.02 37.02 334,700
Nov 20, 2023 36.97 38.83 36.62 37.60 37.60 470,900
Nov 17, 2023 36.81 37.05 36.28 36.75 36.75 612,600
Nov 16, 2023 38.47 38.54 36.37 36.65 36.65 449,500
Nov 15, 2023 38.07 40.67 38.07 38.78 38.78 523,400
Nov 14, 2023 37.28 38.67 37.18 37.91 37.91 552,300
Nov 13, 2023 36.00 36.10 35.39 35.79 35.79 253,900
Nov 10, 2023 35.41 36.37 35.33 36.21 36.21 426,000
Nov 9, 2023 38.45 38.50 35.42 35.61 35.61 450,500
Nov 8, 2023 38.09 38.27 36.93 38.20 38.20 328,300
Nov 7, 2023 39.14 40.44 37.85 38.25 38.25 769,000
Nov 6, 2023 39.71 39.81 37.08 37.40 37.40 605,000
Nov 3, 2023 38.95 40.50 38.20 39.90 39.90 879,000
Nov 2, 2023 39.99 42.99 39.99 41.72 41.72 481,600
Nov 1, 2023 39.41 39.59 38.41 39.13 39.13 261,400
Oct 31, 2023 39.26 40.29 38.57 39.46 39.46 274,500
Oct 30, 2023 40.25 40.53 39.20 39.23 39.23 186,600
Oct 27, 2023 40.22 40.58 39.67 39.98 39.98 181,200
Oct 26, 2023 40.55 40.95 39.16 40.06 40.06 195,000
Oct 25, 2023 41.20 41.35 40.17 40.29 40.29 400,600
Oct 24, 2023 40.84 42.59 40.84 41.60 41.60 240,600
Oct 23, 2023 40.49 41.62 39.71 40.67 40.67 206,500

Related Tickers