STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

37.42

+1.22

(+3.37%)

As of 01:52PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	36.33	38.13	36.03	37.42	37.42	154,832
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 09, 2024	40.32	42.17	40.17	41.12	41.12	413,400
Apr 08, 2024	38.52	39.87	38.18	39.82	39.82	346,500
Apr 05, 2024	37.11	38.11	37.02	38.03	38.03	321,500
Apr 04, 2024	38.24	38.77	36.75	37.25	37.25	476,400
Apr 03, 2024	37.12	37.71	36.90	37.51	37.51	299,500
Apr 02, 2024	36.79	37.49	36.22	37.49	37.49	404,000
Apr 01, 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 08, 2024	37.00	37.80	35.99	36.63	36.63	696,400
Mar 07, 2024	35.40	36.91	35.20	36.57	36.57	593,100
Mar 06, 2024	33.80	35.76	33.47	35.45	35.45	595,200
Mar 05, 2024	34.82	34.99	32.27	32.84	32.84	565,600
Mar 04, 2024	36.20	36.20	35.01	35.58	35.58	383,500
Mar 01, 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 09, 2024	33.05	33.65	32.78	33.26	33.26	359,200
Feb 08, 2024	32.26	32.86	31.91	32.64	32.64	272,800
Feb 07, 2024	32.60	32.60	31.72	32.25	32.25	283,100
Feb 06, 2024	31.50	32.40	31.42	32.38	32.38	319,000
Feb 05, 2024	32.29	32.30	30.87	31.53	31.53	394,700
Feb 02, 2024	32.50	32.96	31.85	32.78	32.78	294,000
Feb 01, 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 09, 2024	34.12	34.98	33.73	33.75	33.75	471,000
Jan 08, 2024	33.60	35.05	33.50	34.70	34.70	498,600
Jan 05, 2024	33.55	34.16	33.15	33.38	33.38	467,100
Jan 04, 2024	33.07	34.91	32.88	33.99	33.99	954,100
Jan 03, 2024	34.38	34.74	33.07	33.11	33.11	469,700
Jan 02, 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 08, 2023	35.79	36.70	35.38	36.54	36.54	289,800
Dec 07, 2023	37.82	37.88	36.18	36.23	36.23	346,000
Dec 06, 2023	38.48	39.00	37.74	38.02	38.02	342,600
Dec 05, 2023	38.01	38.60	37.32	38.42	38.42	381,100
Dec 04, 2023	37.36	38.44	37.24	38.10	38.10	353,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,980.22+94.84(+0.43%)

S&P 5005,112.02+63.60(+1.26%)

DOW38,318.69+232.89(+0.61%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.91+0.34(+0.41%)

Bitcoin CAD87,516.23-866.37(-0.98%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Appian Corporation (APPN)

S&P/TSX
21,980.22
+94.84(+0.43%)

S&P 500
5,112.02
+63.60(+1.26%)

DOW
38,318.69
+232.89(+0.61%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.91
+0.34(+0.41%)

Bitcoin CAD
87,516.23
-866.37(-0.98%)