Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

49.90

-0.66

(-1.31%)

At close: 04:00PM EDT

49.58

-0.32

(-0.64%)

After hours:

05:42PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jun 2022	50.16	50.84	48.47	49.90	49.90	354,266
28 Jun 2022	54.06	54.84	49.68	50.56	50.56	426,000
27 Jun 2022	55.63	56.21	53.34	54.44	54.44	518,600
24 Jun 2022	51.66	55.20	51.61	55.04	55.04	843,200
23 Jun 2022	46.03	50.67	45.88	50.29	50.29	562,200
22 Jun 2022	43.32	46.45	43.00	45.65	45.65	486,700
21 Jun 2022	42.80	44.92	42.57	44.00	44.00	480,900
17 Jun 2022	40.25	42.15	40.19	41.77	41.77	508,200
16 Jun 2022	40.92	41.77	38.78	39.46	39.46	457,400
15 Jun 2022	41.45	44.14	41.32	43.14	43.14	326,100
14 Jun 2022	41.62	42.00	39.62	41.01	41.01	528,400
13 Jun 2022	44.31	45.35	41.02	41.36	41.36	645,200
10 Jun 2022	47.97	48.99	45.81	46.52	46.52	489,800
09 Jun 2022	50.48	51.82	48.50	48.96	48.96	445,400
08 Jun 2022	50.20	52.07	49.97	50.83	50.83	239,300
07 Jun 2022	49.00	50.67	48.56	50.63	50.63	345,200
06 Jun 2022	50.94	51.23	48.80	49.51	49.51	357,300
03 Jun 2022	51.03	51.03	48.25	49.16	49.16	379,700
02 Jun 2022	46.78	52.21	46.63	52.14	52.14	462,400
01 Jun 2022	49.18	50.43	46.89	47.41	47.41	492,100
31 May 2022	50.26	51.46	46.28	47.77	47.77	601,200
27 May 2022	47.00	50.08	46.33	50.01	50.01	424,700
26 May 2022	44.23	47.21	43.61	46.05	46.05	424,800
25 May 2022	41.23	45.07	41.23	44.47	44.47	530,000
24 May 2022	46.67	46.72	40.63	41.57	41.57	900,000
23 May 2022	48.19	48.51	46.04	47.68	47.68	454,000
20 May 2022	51.84	51.86	45.90	48.15	48.15	715,600
19 May 2022	48.44	51.44	48.18	49.51	49.51	606,700
18 May 2022	50.53	52.00	47.80	48.82	48.82	1,062,300
17 May 2022	55.06	56.82	50.13	52.00	52.00	608,600
16 May 2022	55.84	58.59	53.08	53.30	53.30	512,000
13 May 2022	55.48	57.58	54.58	56.77	56.77	704,200
12 May 2022	47.92	55.97	47.90	52.03	52.03	1,002,900
11 May 2022	57.17	59.58	49.75	50.11	50.11	1,647,500
10 May 2022	45.28	59.90	45.28	59.62	59.62	6,815,800
09 May 2022	45.52	46.06	42.52	43.02	43.02	1,333,100
06 May 2022	44.27	49.81	42.18	47.52	47.52	1,158,900
05 May 2022	50.74	50.83	46.00	47.18	47.18	908,900
04 May 2022	49.08	51.48	45.19	51.22	51.22	520,800
03 May 2022	50.31	51.49	48.66	48.97	48.97	344,200
02 May 2022	47.57	50.91	46.89	50.90	50.90	560,400
29 Apr 2022	50.03	52.13	47.68	47.80	47.80	323,500
28 Apr 2022	48.70	50.87	46.91	50.58	50.58	386,600
27 Apr 2022	48.99	50.19	47.69	47.80	47.80	693,800
26 Apr 2022	50.46	50.58	48.08	48.37	48.37	415,500
25 Apr 2022	49.00	50.79	48.77	50.58	50.58	337,800
22 Apr 2022	51.38	54.44	49.05	49.60	49.60	450,600
21 Apr 2022	53.05	54.51	50.72	51.40	51.40	430,100
20 Apr 2022	53.59	53.59	50.32	51.66	51.66	327,400
19 Apr 2022	50.60	54.76	50.60	53.80	53.80	268,800
18 Apr 2022	54.25	54.36	51.22	52.34	52.34	292,000
14 Apr 2022	57.68	58.05	54.48	54.49	54.49	298,900
13 Apr 2022	55.60	57.60	54.80	57.35	57.35	258,700
12 Apr 2022	56.96	59.16	55.14	55.83	55.83	419,400
11 Apr 2022	52.67	55.35	51.45	54.50	54.50	340,600
08 Apr 2022	55.22	55.99	53.96	54.13	54.13	286,200
07 Apr 2022	56.73	58.50	54.75	56.06	56.06	338,000
06 Apr 2022	59.78	60.09	55.80	56.95	56.95	383,800
05 Apr 2022	64.97	64.99	60.62	61.38	61.38	286,300
04 Apr 2022	61.71	65.58	61.71	64.98	64.98	338,100
01 Apr 2022	61.45	62.74	60.22	60.96	60.96	346,000
31 Mar 2022	61.93	62.84	60.32	60.82	60.82	333,100
30 Mar 2022	65.55	66.11	61.90	62.54	62.54	429,700
29 Mar 2022	63.43	66.91	62.69	66.56	66.56	407,900
28 Mar 2022	60.28	62.77	59.60	62.73	62.73	285,000
25 Mar 2022	63.06	63.35	58.35	60.37	60.37	386,200
24 Mar 2022	62.70	63.46	60.85	63.44	63.44	302,900
23 Mar 2022	62.04	64.83	60.72	62.69	62.69	428,200
22 Mar 2022	60.56	63.96	60.01	62.51	62.51	406,500
21 Mar 2022	61.64	62.74	58.75	60.86	60.86	451,100
18 Mar 2022	59.00	62.81	58.48	61.96	61.96	766,700
17 Mar 2022	52.00	59.47	51.02	59.20	59.20	789,700
16 Mar 2022	49.80	52.09	49.32	52.09	52.09	622,000
15 Mar 2022	48.45	49.55	47.45	48.76	48.76	488,700
14 Mar 2022	51.87	52.26	47.31	47.69	47.69	545,100
11 Mar 2022	57.92	58.33	52.01	52.73	52.73	386,200
10 Mar 2022	56.08	57.45	55.01	57.22	57.22	460,500
09 Mar 2022	55.46	56.75	54.01	56.36	56.36	477,800
08 Mar 2022	52.40	55.71	51.10	53.98	53.98	488,700
07 Mar 2022	53.79	55.25	51.61	53.00	53.00	707,400
04 Mar 2022	58.29	59.70	53.16	53.69	53.69	460,600
03 Mar 2022	60.70	60.70	57.31	58.09	58.09	351,800
02 Mar 2022	59.93	61.10	56.80	60.49	60.49	376,400
01 Mar 2022	60.99	62.49	58.78	59.71	59.71	586,800
28 Feb 2022	59.01	61.41	58.29	60.96	60.96	584,300
25 Feb 2022	58.78	58.85	55.20	58.72	58.72	479,700
24 Feb 2022	48.89	58.98	48.73	58.58	58.58	681,000
23 Feb 2022	53.91	54.00	51.03	51.79	51.79	633,900
22 Feb 2022	55.18	55.54	52.34	52.83	52.83	592,000
18 Feb 2022	55.26	57.21	52.22	55.65	55.65	1,834,900
17 Feb 2022	53.90	54.40	48.30	49.28	49.28	1,189,600
16 Feb 2022	56.37	56.37	53.93	54.78	54.78	561,200
15 Feb 2022	55.38	57.28	54.69	57.10	57.10	334,200
14 Feb 2022	54.00	56.84	53.91	54.29	54.29	402,200
11 Feb 2022	56.64	58.78	54.20	55.01	55.01	438,500
10 Feb 2022	57.08	59.33	55.87	56.63	56.63	581,600
09 Feb 2022	56.80	59.34	56.42	59.15	59.15	419,900
08 Feb 2022	54.78	56.59	54.32	55.78	55.78	306,400
07 Feb 2022	54.82	58.11	54.33	55.05	55.05	408,800
04 Feb 2022	53.48	56.18	52.97	54.74	54.74	512,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,958.81-59.81(-0.54%)

NZD/USD0.6224-0.0016(-0.26%)

ALL ORDS6,877.90-75.50(-1.09%)

OIL109.63-0.15(-0.14%)

GOLD1,819.20+1.70(+0.09%)

Appian Corporation (APPN)

NZX 50
10,958.81
-59.81(-0.54%)

NZD/USD
0.6224
-0.0016(-0.26%)

ALL ORDS
6,877.90
-75.50(-1.09%)

OIL
109.63
-0.15(-0.14%)

GOLD
1,819.20
+1.70(+0.09%)