Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | - | - | - | - | - | - |
| Jun 27, 2022 | 55.63 | 56.21 | 53.34 | 54.44 | 54.44 | 518,600 |
| Jun 24, 2022 | 51.66 | 55.20 | 51.61 | 55.04 | 55.04 | 843,200 |
| Jun 23, 2022 | 46.03 | 50.67 | 45.88 | 50.29 | 50.29 | 562,200 |
| Jun 22, 2022 | 43.32 | 46.45 | 43.00 | 45.65 | 45.65 | 486,700 |
| Jun 21, 2022 | 42.80 | 44.92 | 42.57 | 44.00 | 44.00 | 480,900 |
| Jun 17, 2022 | 40.25 | 42.15 | 40.19 | 41.77 | 41.77 | 508,200 |
| Jun 16, 2022 | 40.92 | 41.77 | 38.78 | 39.46 | 39.46 | 457,400 |
| Jun 15, 2022 | 41.45 | 44.14 | 41.32 | 43.14 | 43.14 | 326,100 |
| Jun 14, 2022 | 41.62 | 42.00 | 39.62 | 41.01 | 41.01 | 528,400 |
| Jun 13, 2022 | 44.31 | 45.35 | 41.02 | 41.36 | 41.36 | 645,200 |
| Jun 10, 2022 | 47.97 | 48.99 | 45.81 | 46.52 | 46.52 | 489,800 |
| Jun 09, 2022 | 50.48 | 51.82 | 48.50 | 48.96 | 48.96 | 445,400 |
| Jun 08, 2022 | 50.20 | 52.07 | 49.97 | 50.83 | 50.83 | 239,300 |
| Jun 07, 2022 | 49.00 | 50.67 | 48.56 | 50.63 | 50.63 | 345,200 |
| Jun 06, 2022 | 50.94 | 51.23 | 48.80 | 49.51 | 49.51 | 357,300 |
| Jun 03, 2022 | 51.03 | 51.03 | 48.25 | 49.16 | 49.16 | 379,700 |
| Jun 02, 2022 | 46.78 | 52.21 | 46.63 | 52.14 | 52.14 | 462,400 |
| Jun 01, 2022 | 49.18 | 50.43 | 46.89 | 47.41 | 47.41 | 492,100 |
| May 31, 2022 | 50.26 | 51.46 | 46.28 | 47.77 | 47.77 | 601,200 |
| May 27, 2022 | 47.00 | 50.08 | 46.33 | 50.01 | 50.01 | 424,700 |
| May 26, 2022 | 44.23 | 47.21 | 43.61 | 46.05 | 46.05 | 424,800 |
| May 25, 2022 | 41.23 | 45.07 | 41.23 | 44.47 | 44.47 | 530,000 |
| May 24, 2022 | 46.67 | 46.72 | 40.63 | 41.57 | 41.57 | 900,000 |
| May 23, 2022 | 48.19 | 48.51 | 46.04 | 47.68 | 47.68 | 454,000 |
| May 20, 2022 | 51.84 | 51.86 | 45.90 | 48.15 | 48.15 | 715,600 |
| May 19, 2022 | 48.44 | 51.44 | 48.18 | 49.51 | 49.51 | 606,700 |
| May 18, 2022 | 50.53 | 52.00 | 47.80 | 48.82 | 48.82 | 1,062,300 |
| May 17, 2022 | 55.06 | 56.82 | 50.13 | 52.00 | 52.00 | 608,600 |
| May 16, 2022 | 55.84 | 58.59 | 53.08 | 53.30 | 53.30 | 512,000 |
| May 13, 2022 | 55.48 | 57.58 | 54.58 | 56.77 | 56.77 | 704,200 |
| May 12, 2022 | 47.92 | 55.97 | 47.90 | 52.03 | 52.03 | 1,002,900 |
| May 11, 2022 | 57.17 | 59.58 | 49.75 | 50.11 | 50.11 | 1,647,500 |
| May 10, 2022 | 45.28 | 59.90 | 45.28 | 59.62 | 59.62 | 6,815,800 |
| May 09, 2022 | 45.52 | 46.06 | 42.52 | 43.02 | 43.02 | 1,333,100 |
| May 06, 2022 | 44.27 | 49.81 | 42.18 | 47.52 | 47.52 | 1,158,900 |
| May 05, 2022 | 50.74 | 50.83 | 46.00 | 47.18 | 47.18 | 908,900 |
| May 04, 2022 | 49.08 | 51.48 | 45.19 | 51.22 | 51.22 | 520,800 |
| May 03, 2022 | 50.31 | 51.49 | 48.66 | 48.97 | 48.97 | 344,200 |
| May 02, 2022 | 47.57 | 50.91 | 46.89 | 50.90 | 50.90 | 560,400 |
| Apr 29, 2022 | 50.03 | 52.13 | 47.68 | 47.80 | 47.80 | 323,500 |
| Apr 28, 2022 | 48.70 | 50.87 | 46.91 | 50.58 | 50.58 | 386,600 |
| Apr 27, 2022 | 48.99 | 50.19 | 47.69 | 47.80 | 47.80 | 693,800 |
| Apr 26, 2022 | 50.46 | 50.58 | 48.08 | 48.37 | 48.37 | 415,500 |
| Apr 25, 2022 | 49.00 | 50.79 | 48.77 | 50.58 | 50.58 | 337,800 |
| Apr 22, 2022 | 51.38 | 54.44 | 49.05 | 49.60 | 49.60 | 450,600 |
| Apr 21, 2022 | 53.05 | 54.51 | 50.72 | 51.40 | 51.40 | 430,100 |
| Apr 20, 2022 | 53.59 | 53.59 | 50.32 | 51.66 | 51.66 | 327,400 |
| Apr 19, 2022 | 50.60 | 54.76 | 50.60 | 53.80 | 53.80 | 268,800 |
| Apr 18, 2022 | 54.25 | 54.36 | 51.22 | 52.34 | 52.34 | 292,000 |
| Apr 14, 2022 | 57.68 | 58.05 | 54.48 | 54.49 | 54.49 | 298,900 |
| Apr 13, 2022 | 55.60 | 57.60 | 54.80 | 57.35 | 57.35 | 258,700 |
| Apr 12, 2022 | 56.96 | 59.16 | 55.14 | 55.83 | 55.83 | 419,400 |
| Apr 11, 2022 | 52.67 | 55.35 | 51.45 | 54.50 | 54.50 | 340,600 |
| Apr 08, 2022 | 55.22 | 55.99 | 53.96 | 54.13 | 54.13 | 286,200 |
| Apr 07, 2022 | 56.73 | 58.50 | 54.75 | 56.06 | 56.06 | 338,000 |
| Apr 06, 2022 | 59.78 | 60.09 | 55.80 | 56.95 | 56.95 | 383,800 |
| Apr 05, 2022 | 64.97 | 64.99 | 60.62 | 61.38 | 61.38 | 286,300 |
| Apr 04, 2022 | 61.71 | 65.58 | 61.71 | 64.98 | 64.98 | 338,100 |
| Apr 01, 2022 | 61.45 | 62.74 | 60.22 | 60.96 | 60.96 | 346,000 |
| Mar 31, 2022 | 61.93 | 62.84 | 60.32 | 60.82 | 60.82 | 333,100 |
| Mar 30, 2022 | 65.55 | 66.11 | 61.90 | 62.54 | 62.54 | 429,700 |
| Mar 29, 2022 | 63.43 | 66.91 | 62.69 | 66.56 | 66.56 | 407,900 |
| Mar 28, 2022 | 60.28 | 62.77 | 59.60 | 62.73 | 62.73 | 285,000 |
| Mar 25, 2022 | 63.06 | 63.35 | 58.35 | 60.37 | 60.37 | 386,200 |
| Mar 24, 2022 | 62.70 | 63.46 | 60.85 | 63.44 | 63.44 | 302,900 |
| Mar 23, 2022 | 62.04 | 64.83 | 60.72 | 62.69 | 62.69 | 428,200 |
| Mar 22, 2022 | 60.56 | 63.96 | 60.01 | 62.51 | 62.51 | 406,500 |
| Mar 21, 2022 | 61.64 | 62.74 | 58.75 | 60.86 | 60.86 | 451,100 |
| Mar 18, 2022 | 59.00 | 62.81 | 58.48 | 61.96 | 61.96 | 766,700 |
| Mar 17, 2022 | 52.00 | 59.47 | 51.02 | 59.20 | 59.20 | 789,700 |
| Mar 16, 2022 | 49.80 | 52.09 | 49.32 | 52.09 | 52.09 | 622,000 |
| Mar 15, 2022 | 48.45 | 49.55 | 47.45 | 48.76 | 48.76 | 488,700 |
| Mar 14, 2022 | 51.87 | 52.26 | 47.31 | 47.69 | 47.69 | 545,100 |
| Mar 11, 2022 | 57.92 | 58.33 | 52.01 | 52.73 | 52.73 | 386,200 |
| Mar 10, 2022 | 56.08 | 57.45 | 55.01 | 57.22 | 57.22 | 460,500 |
| Mar 09, 2022 | 55.46 | 56.75 | 54.01 | 56.36 | 56.36 | 477,800 |
| Mar 08, 2022 | 52.40 | 55.71 | 51.10 | 53.98 | 53.98 | 488,700 |
| Mar 07, 2022 | 53.79 | 55.25 | 51.61 | 53.00 | 53.00 | 707,400 |
| Mar 04, 2022 | 58.29 | 59.70 | 53.16 | 53.69 | 53.69 | 460,600 |
| Mar 03, 2022 | 60.70 | 60.70 | 57.31 | 58.09 | 58.09 | 351,800 |
| Mar 02, 2022 | 59.93 | 61.10 | 56.80 | 60.49 | 60.49 | 376,400 |
| Mar 01, 2022 | 60.99 | 62.49 | 58.78 | 59.71 | 59.71 | 586,800 |
| Feb 28, 2022 | 59.01 | 61.41 | 58.29 | 60.96 | 60.96 | 584,300 |
| Feb 25, 2022 | 58.78 | 58.85 | 55.20 | 58.72 | 58.72 | 479,700 |
| Feb 24, 2022 | 48.89 | 58.98 | 48.73 | 58.58 | 58.58 | 681,000 |
| Feb 23, 2022 | 53.91 | 54.00 | 51.03 | 51.79 | 51.79 | 633,900 |
| Feb 22, 2022 | 55.18 | 55.54 | 52.34 | 52.83 | 52.83 | 592,000 |
| Feb 18, 2022 | 55.26 | 57.21 | 52.22 | 55.65 | 55.65 | 1,834,900 |
| Feb 17, 2022 | 53.90 | 54.40 | 48.30 | 49.28 | 49.28 | 1,189,600 |
| Feb 16, 2022 | 56.37 | 56.37 | 53.93 | 54.78 | 54.78 | 561,200 |
| Feb 15, 2022 | 55.38 | 57.28 | 54.69 | 57.10 | 57.10 | 334,200 |
| Feb 14, 2022 | 54.00 | 56.84 | 53.91 | 54.29 | 54.29 | 402,200 |
| Feb 11, 2022 | 56.64 | 58.78 | 54.20 | 55.01 | 55.01 | 438,500 |
| Feb 10, 2022 | 57.08 | 59.33 | 55.87 | 56.63 | 56.63 | 581,600 |
| Feb 09, 2022 | 56.80 | 59.34 | 56.42 | 59.15 | 59.15 | 419,900 |
| Feb 08, 2022 | 54.78 | 56.59 | 54.32 | 55.78 | 55.78 | 306,400 |
| Feb 07, 2022 | 54.82 | 58.11 | 54.33 | 55.05 | 55.05 | 408,800 |
| Feb 04, 2022 | 53.48 | 56.18 | 52.97 | 54.74 | 54.74 | 512,300 |
| Feb 03, 2022 | 52.51 | 55.43 | 51.34 | 51.79 | 51.79 | 657,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
