NASDAQ:APPN
Appian Corp Stock Price (Quote)
$39.95
+0.730 (+1.86%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.27 | $40.80 | Thursday, 28th Mar 2024 APPN stock ended at $39.95. This is 1.86% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 4.67% from a day low at $38.98 to a day high of $40.80. |
90 days | $30.87 | $40.80 | |
52 weeks | $30.87 | $54.26 |
Historical Appian Corp prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $39.06 | $40.80 | $38.98 | $39.95 | 474 361 |
2024-03-27 | $38.15 | $39.27 | $37.51 | $39.22 | 286 790 |
2024-03-26 | $38.42 | $38.52 | $37.61 | $37.75 | 239 823 |
2024-03-25 | $38.17 | $38.52 | $37.62 | $37.92 | 275 615 |
2024-03-22 | $39.00 | $39.08 | $36.84 | $38.17 | 613 634 |
2024-03-21 | $38.50 | $40.14 | $38.01 | $39.06 | 1 389 656 |
2024-03-20 | $36.60 | $38.44 | $36.06 | $37.91 | 607 405 |
2024-03-19 | $36.00 | $36.89 | $35.20 | $36.58 | 651 919 |
2024-03-18 | $36.12 | $37.23 | $35.04 | $36.64 | 581 473 |
2024-03-15 | $36.29 | $37.48 | $36.10 | $36.19 | 896 336 |
2024-03-14 | $35.71 | $37.70 | $35.71 | $36.79 | 897 395 |
2024-03-13 | $36.72 | $36.79 | $35.63 | $35.90 | 604 727 |
2024-03-12 | $35.95 | $36.34 | $35.20 | $35.57 | 265 934 |
2024-03-11 | $36.47 | $37.15 | $35.90 | $35.95 | 317 838 |
2024-03-08 | $37.00 | $37.80 | $35.99 | $36.63 | 673 641 |
2024-03-07 | $35.40 | $36.91 | $35.20 | $36.57 | 577 389 |
2024-03-06 | $33.80 | $35.76 | $33.47 | $35.45 | 578 326 |
2024-03-05 | $34.82 | $34.99 | $32.27 | $32.84 | 550 739 |
2024-03-04 | $36.20 | $36.20 | $35.01 | $35.58 | 368 681 |
2024-03-01 | $35.00 | $36.20 | $34.69 | $35.76 | 426 330 |
2024-02-29 | $35.00 | $35.85 | $34.71 | $34.85 | 522 684 |
2024-02-28 | $33.22 | $34.85 | $33.22 | $34.25 | 438 717 |
2024-02-27 | $33.57 | $34.10 | $32.93 | $33.20 | 345 324 |
2024-02-26 | $31.75 | $33.50 | $31.63 | $33.19 | 458 998 |
2024-02-23 | $32.67 | $32.98 | $31.79 | $31.95 | 369 322 |