Get the Stockscreener App
37.09
1.54%
-0.58
Appian Corp Stock (APPN) Price History
The historical daily chart and data for Appian Corp stock (APPN), show that the latest closing stock price as of November 27, 2024, is $37.09.
- Appian Corp all-time high stock price is $260.00, occurred on January 27, 2021.
- The lowest Appian Corp stock price recorded was $14.60 on May 25, 2017. Since then, Appian Corp's stock price has risen over 154.04% to $37.09 now.
- The 52-week high stock price for APPN is $43.33, representing a 16.82% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for APPN is $26.28, indicating a -29.15% decrease from the current share price, occurred on June 18, 2024.
- The closing price of Appian Corp (APPN) stock in the beginning of 2023 was $65.92. The stock closed the year at $32.56, a loss of over -50.61% for the year.
The table below shows more information about APPN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $37.99 | $36.64 | $1.35 | 227,838.0 | -1.54% |
| Nov 26, 2024 | $38.23 | $37.50 | $0.725 | 319,957.0 | -1.77% |
| Nov 25, 2024 | $39.48 | $38.12 | $1.36 | 773,675.0 | -0.54% |
| Nov 22, 2024 | $39.66 | $38.25 | $1.41 | 443,205.0 | +0.03% |
| Nov 21, 2024 | $38.70 | $36.14 | $2.55 | 408,091.0 | +6.73% |
| Nov 20, 2024 | $37.13 | $35.62 | $1.51 | 429,085.0 | -1.93% |
| Nov 19, 2024 | $36.84 | $35.53 | $1.31 | 496,983.0 | +0.79% |
| Nov 18, 2024 | $36.58 | $36.02 | $0.56 | 389,616.0 | +0.30% |
| Nov 15, 2024 | $37.66 | $35.76 | $1.90 | 681,973.0 | -3.11% |
| Nov 14, 2024 | $39.96 | $37.48 | $2.48 | 680,946.0 | -5.88% |
| Nov 13, 2024 | $41.62 | $39.65 | $1.97 | 676,412.0 | -0.03% |
| Nov 12, 2024 | $40.67 | $39.49 | $1.18 | 528,701.0 | -0.79% |
| Nov 11, 2024 | $40.86 | $37.79 | $3.07 | 630,504.0 | -1.23% |
| Nov 08, 2024 | $41.78 | $40.55 | $1.23 | 494,431.0 | -1.88% |
| Nov 07, 2024 | $43.33 | $39.35 | $3.98 | 785,976.0 | +2.62% |
| Nov 06, 2024 | $41.60 | $39.07 | $2.53 | 1,037,052.0 | +4.73% |
| Nov 05, 2024 | $38.77 | $36.51 | $2.27 | 728,223.0 | +5.02% |
| Nov 04, 2024 | $37.28 | $35.44 | $1.84 | 567,614.0 | +0.52% |
| Nov 01, 2024 | $37.70 | $35.78 | $1.92 | 644,313.0 | +2.46% |
| Oct 31, 2024 | $35.98 | $34.92 | $1.06 | 492,504.0 | +1.27% |
| Oct 30, 2024 | $35.80 | $34.00 | $1.80 | 549,377.0 | +2.80% |
| Oct 29, 2024 | $34.54 | $32.93 | $1.61 | 620,005.0 | +2.88% |
Appian Corp Stock (APPN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Appian Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APPN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Appian Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Appian Corp Stock (APPN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $43.33 | $35.44 | $7.89 | 11,172,433.0 | +3.75% |
| Oct, 2024 | $35.98 | $30.38 | $5.60 | 11,394,902.0 | +4.72% |
| Sep, 2024 | $35.99 | $29.86 | $6.13 | 6,771,649.0 | +5.24% |
| Aug, 2024 | $35.85 | $26.89 | $8.96 | 16,701,350.0 | -12.18% |
| Jul, 2024 | $38.70 | $30.26 | $8.44 | 16,674,772.0 | +19.70% |
| Jun, 2024 | $31.35 | $26.28 | $5.07 | 9,630,792.0 | +8.70% |
| May, 2024 | $38.60 | $27.81 | $10.79 | 12,077,546.0 | -24.17% |
| Apr, 2024 | $42.17 | $34.03 | $8.14 | 10,015,625.0 | -6.28% |
| Mar, 2024 | $40.80 | $32.27 | $8.53 | 11,732,621.0 | +14.63% |
| Feb, 2024 | $38.50 | $30.87 | $7.63 | 10,570,174.0 | +6.80% |
| Jan, 2024 | $37.13 | $31.59 | $5.54 | 8,069,465.0 | -13.36% |
Appian Corp Stock (APPN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.53 | $34.54 | $5.99 | 9,144,818.0 | +3.92% |
| Nov, 2023 | $42.99 | $35.11 | $7.88 | 9,792,321.0 | -8.16% |
| Oct, 2023 | $45.91 | $38.57 | $7.34 | 6,040,589.0 | -13.48% |
| Sep, 2023 | $52.99 | $42.18 | $10.81 | 4,746,941.0 | -6.34% |
| Aug, 2023 | $51.65 | $43.81 | $7.84 | 5,247,809.0 | -5.47% |
| Jul, 2023 | $52.66 | $46.30 | $6.36 | 4,105,466.0 | +8.24% |
| Jun, 2023 | $54.26 | $41.78 | $12.48 | 8,497,162.0 | +11.14% |
| May, 2023 | $43.25 | $32.82 | $10.43 | 8,317,529.0 | +14.06% |
| Apr, 2023 | $44.50 | $35.58 | $8.92 | 4,448,615.0 | -15.39% |
| Mar, 2023 | $45.73 | $38.14 | $7.59 | 6,728,323.0 | +7.07% |
| Feb, 2023 | $47.71 | $39.39 | $8.32 | 8,102,465.0 | +0.21% |
| Jan, 2023 | $42.60 | $29.80 | $12.80 | 9,307,849.0 | +27.04% |
Appian Corp Stock (APPN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.23 | $31.18 | $9.05 | 10,162,864.0 | -14.38% |
| Nov, 2022 | $51.07 | $33.02 | $18.05 | 13,337,824.0 | -22.10% |
| Oct, 2022 | $50.01 | $36.51 | $13.50 | 7,528,975.0 | +19.57% |
| Sep, 2022 | $51.59 | $40.20 | $11.39 | 7,186,547.0 | -12.94% |
| Aug, 2022 | $57.47 | $45.33 | $12.14 | 6,491,755.0 | -3.36% |
| Jul, 2022 | $54.87 | $45.41 | $9.46 | 5,940,648.0 | +2.47% |
| Jun, 2022 | $56.21 | $38.78 | $17.43 | 10,069,022.0 | -0.86% |
| May, 2022 | $59.90 | $40.63 | $19.27 | 21,695,678.0 | -0.06% |
| Apr, 2022 | $65.58 | $46.91 | $18.67 | 7,222,917.0 | -21.41% |
| Mar, 2022 | $66.91 | $47.31 | $19.60 | 10,940,182.0 | -0.23% |
| Feb, 2022 | $61.41 | $48.30 | $13.11 | 12,038,747.0 | +8.14% |
| Jan, 2022 | $66.75 | $46.85 | $19.90 | 13,287,592.0 | -13.56% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):