Skip to main content

Appian Corporation - Class A Common Stock (NQ:APPN)

31.50 +0.19 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 31.37 31.61 30.90 31.50 732,024 +0.19(+0.61%)
May 29, 2025 31.68 31.68 31.13 31.31 351,417 +0.08(+0.26%)
May 28, 2025 31.37 31.75 31.06 31.23 483,011 -0.26(-0.83%)
May 27, 2025 31.36 31.83 30.98 31.49 624,020 +0.78(+2.54%)
May 23, 2025 30.70 31.09 30.59 30.71 390,420 -0.71(-2.26%)
May 22, 2025 31.17 31.69 31.03 31.42 492,880 +0.30(+0.96%)
May 21, 2025 31.69 32.06 31.09 31.12 496,594 -1.03(-3.20%)
May 20, 2025 32.15 32.38 31.85 32.15 580,169 -0.09(-0.28%)
May 19, 2025 31.96 32.66 31.59 32.24 498,848 -0.30(-0.92%)
May 16, 2025 33.10 33.10 32.40 32.54 728,684 -0.59(-1.78%)
May 15, 2025 32.69 33.22 31.89 33.13 866,736 +0.16(+0.49%)
May 14, 2025 33.01 33.60 32.74 32.97 405,540 +0.07(+0.21%)
May 13, 2025 32.30 33.07 31.96 32.90 741,061 +0.63(+1.95%)
May 12, 2025 32.46 32.78 31.68 32.27 653,822 +0.58(+1.83%)
May 09, 2025 32.43 32.52 31.33 31.69 794,974 -0.34(-1.06%)
May 08, 2025 31.75 33.43 31.37 32.03 1,622,618 +1.62(+5.33%)
May 07, 2025 30.79 31.10 29.97 30.41 668,977 -0.26(-0.85%)
May 06, 2025 30.56 31.09 30.35 30.67 473,235 -0.32(-1.03%)
May 05, 2025 30.98 31.65 30.90 30.99 448,414 -0.28(-0.90%)
May 02, 2025 31.68 31.72 31.07 31.27 428,799 -0.06(-0.19%)
May 01, 2025 31.56 31.75 31.20 31.33 531,075 +0.28(+0.90%)
Apr 30, 2025 30.50 31.11 30.03 31.05 590,204 +0.00(+0.00%)
Apr 29, 2025 31.01 31.54 30.71 31.05 403,582 +0.06(+0.19%)
Apr 28, 2025 31.33 31.68 30.62 30.99 358,918 -0.33(-1.05%)
Apr 25, 2025 30.58 31.46 30.54 31.32 422,655 +0.63(+2.05%)
Apr 24, 2025 29.79 30.93 29.50 30.69 657,569 +1.14(+3.86%)
Apr 23, 2025 28.32 30.12 28.11 29.55 1,301,071 +2.81(+10.51%)
Apr 22, 2025 25.74 27.08 25.50 26.74 544,185 +0.91(+3.52%)
Apr 21, 2025 26.04 26.23 25.34 25.83 479,649 -0.72(-2.71%)
Apr 17, 2025 26.80 27.11 26.20 26.55 843,065 -0.37(-1.37%)
Apr 16, 2025 26.75 27.08 26.14 26.92 525,452 -0.51(-1.86%)
Apr 15, 2025 27.06 27.94 26.96 27.43 374,652 +0.28(+1.03%)
Apr 14, 2025 27.62 27.71 26.45 27.15 381,132 +0.13(+0.48%)
Apr 11, 2025 27.24 27.27 26.21 27.02 345,180 -0.23(-0.84%)
Apr 10, 2025 27.69 27.94 26.82 27.25 618,932 -0.82(-2.92%)
Apr 09, 2025 25.54 28.66 25.07 28.07 1,274,489 +2.30(+8.93%)
Apr 08, 2025 26.95 27.21 25.39 25.77 601,893 -0.13(-0.50%)
Apr 07, 2025 24.71 27.22 24.00 25.90 1,045,294 -0.30(-1.15%)
Apr 04, 2025 26.87 27.14 25.77 26.20 873,823 -1.75(-6.26%)
Apr 03, 2025 28.10 28.24 27.02 27.95 1,042,207 -1.53(-5.19%)
Apr 02, 2025 28.38 30.03 28.12 29.48 497,993 +0.57(+1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.