Mail

APPN - Appian Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2019	50.01	51.28	49.81	50.49	50.49	677,500
Oct 10, 2019	47.88	48.90	47.14	48.68	48.68	466,600
Oct 09, 2019	47.85	48.79	47.60	47.94	47.94	233,000
Oct 08, 2019	48.08	48.32	46.33	47.48	47.48	349,100
Oct 07, 2019	48.46	49.11	47.94	48.27	48.27	414,700
Oct 04, 2019	49.07	49.71	48.25	48.94	48.94	378,600
Oct 03, 2019	46.34	48.97	46.01	48.33	48.33	576,800
Oct 02, 2019	47.54	47.79	46.26	47.23	47.23	491,500
Oct 01, 2019	47.81	48.28	46.91	47.29	47.29	359,000
Sep 30, 2019	46.29	48.06	45.99	47.50	47.50	433,400
Sep 27, 2019	48.55	48.55	45.08	46.23	46.23	732,300
Sep 26, 2019	50.71	50.90	47.29	48.38	48.38	561,700
Sep 25, 2019	48.55	51.14	47.82	50.46	50.46	792,400
Sep 24, 2019	48.89	49.61	47.60	48.75	48.75	648,600
Sep 23, 2019	48.68	49.23	47.49	48.35	48.35	414,400
Sep 20, 2019	47.45	49.07	47.06	48.65	48.65	1,289,800
Sep 19, 2019	48.30	49.08	47.29	47.57	47.57	468,900
Sep 18, 2019	48.54	48.85	46.45	48.20	48.20	599,700
Sep 17, 2019	48.40	49.24	48.29	48.98	48.98	527,300
Sep 16, 2019	46.62	48.63	46.05	48.05	48.05	653,000
Sep 13, 2019	48.51	48.85	46.59	47.50	47.50	900,900
Sep 12, 2019	49.47	50.41	48.57	48.66	48.66	585,900
Sep 11, 2019	48.60	49.79	47.35	49.08	49.08	668,300
Sep 10, 2019	48.64	49.24	47.58	48.12	48.12	988,100
Sep 09, 2019	52.59	52.59	48.20	49.00	49.00	1,969,200
Sep 06, 2019	55.39	55.90	52.09	52.60	52.60	1,089,800
Sep 05, 2019	55.85	56.55	52.61	55.30	55.30	2,730,100
Sep 04, 2019	57.65	58.91	57.08	58.00	58.00	537,000
Sep 03, 2019	59.25	59.81	57.14	57.29	57.29	926,400
Aug 30, 2019	60.06	61.00	58.50	59.47	59.47	520,300
Aug 29, 2019	58.78	60.33	58.37	59.71	59.71	349,600
Aug 28, 2019	59.49	59.49	57.90	58.37	58.37	678,700
Aug 27, 2019	62.05	62.05	58.92	60.06	60.06	595,700
Aug 26, 2019	60.54	61.83	59.94	61.43	61.43	414,500
Aug 23, 2019	60.24	62.94	59.72	60.06	60.06	880,300
Aug 22, 2019	59.01	60.56	57.79	60.24	60.24	723,800
Aug 21, 2019	59.09	61.27	58.20	58.96	58.96	957,400
Aug 20, 2019	59.77	59.90	56.68	57.87	57.87	1,101,600
Aug 19, 2019	60.15	61.01	58.24	59.90	59.90	890,700
Aug 16, 2019	56.49	60.29	56.49	59.54	59.54	1,252,400
Aug 15, 2019	56.80	57.36	55.20	56.13	56.13	925,400
Aug 14, 2019	53.45	57.63	53.45	56.58	56.58	1,319,600
Aug 13, 2019	51.45	55.20	50.76	55.01	55.01	1,467,900
Aug 12, 2019	51.53	54.12	50.33	53.80	53.80	1,422,700
Aug 09, 2019	45.05	51.99	44.20	51.45	51.45	2,682,500
Aug 08, 2019	41.31	43.58	40.98	43.24	43.24	1,228,000
Aug 07, 2019	39.41	41.21	38.84	40.84	40.84	633,400
Aug 06, 2019	39.23	39.99	39.12	39.82	39.82	871,000
Aug 05, 2019	38.37	39.08	37.25	38.95	38.95	602,200
Aug 02, 2019	38.17	38.75	37.46	38.71	38.71	407,600
Aug 01, 2019	39.31	40.10	38.47	38.55	38.55	408,700
Jul 31, 2019	39.42	40.19	38.69	39.29	39.29	409,000
Jul 30, 2019	39.26	40.10	39.18	39.41	39.41	309,300
Jul 29, 2019	39.92	40.12	38.84	39.37	39.37	277,500
Jul 26, 2019	39.61	41.53	39.25	39.89	39.89	580,000
Jul 25, 2019	39.84	41.04	39.33	41.03	41.03	453,000
Jul 24, 2019	36.95	39.94	36.56	39.89	39.89	1,065,300
Jul 23, 2019	36.42	37.00	35.58	36.90	36.90	519,200
Jul 22, 2019	36.27	36.65	35.91	36.33	36.33	354,500
Jul 19, 2019	36.63	37.16	36.00	36.01	36.01	335,900
Jul 18, 2019	36.19	36.73	35.72	36.61	36.61	318,500
Jul 17, 2019	37.00	37.06	36.43	36.52	36.52	349,400
Jul 16, 2019	37.89	37.90	36.68	36.98	36.98	333,100
Jul 15, 2019	38.33	38.38	37.22	38.05	38.05	278,200
Jul 12, 2019	38.68	38.69	37.56	38.22	38.22	275,400
Jul 11, 2019	38.63	39.20	38.05	38.47	38.47	315,000
Jul 10, 2019	38.18	38.65	37.55	38.56	38.56	530,400
Jul 09, 2019	37.22	38.22	37.16	38.03	38.03	375,100
Jul 08, 2019	36.20	37.55	36.13	37.25	37.25	381,500
Jul 05, 2019	36.42	36.87	35.93	36.35	36.35	295,800
Jul 03, 2019	35.59	36.79	35.42	36.69	36.69	254,100
Jul 02, 2019	35.84	35.84	34.86	35.53	35.53	305,800
Jul 01, 2019	36.40	36.72	35.04	35.53	35.53	513,000
Jun 28, 2019	36.08	36.87	35.75	36.07	36.07	4,969,100
Jun 27, 2019	34.35	36.24	34.31	36.08	36.08	890,800
Jun 26, 2019	35.27	35.99	34.01	34.33	34.33	494,400
Jun 25, 2019	36.91	37.28	35.07	35.17	35.17	534,600
Jun 24, 2019	39.69	39.69	36.56	36.79	36.79	808,800
Jun 21, 2019	38.67	39.92	38.14	39.75	39.75	1,967,100
Jun 20, 2019	38.00	39.05	37.82	38.83	38.83	642,100
Jun 19, 2019	37.00	37.80	36.35	37.76	37.76	606,000
Jun 18, 2019	34.97	37.12	34.81	36.80	36.80	984,400
Jun 17, 2019	32.57	34.88	32.29	34.68	34.68	695,500
Jun 14, 2019	32.36	32.70	31.97	32.50	32.50	437,400
Jun 13, 2019	32.11	32.88	31.68	32.60	32.60	466,200
Jun 12, 2019	31.16	32.26	31.16	32.06	32.06	412,800
Jun 11, 2019	32.60	32.60	30.43	31.36	31.36	946,700
Jun 10, 2019	33.06	34.13	32.19	32.27	32.27	548,400
Jun 07, 2019	34.23	34.68	32.00	32.78	32.78	888,500
Jun 06, 2019	34.06	34.48	33.15	34.22	34.22	326,800
Jun 05, 2019	34.54	34.79	33.04	34.73	34.73	445,500
Jun 04, 2019	33.92	34.56	33.46	34.36	34.36	507,700
Jun 03, 2019	36.00	36.57	32.65	33.30	33.30	677,900
May 31, 2019	35.52	36.52	35.44	36.13	36.13	331,800
May 30, 2019	35.26	36.38	35.01	36.12	36.12	421,200
May 29, 2019	34.97	35.30	34.22	35.26	35.26	436,600
May 28, 2019	35.00	35.40	34.35	35.14	35.14	563,400
May 24, 2019	34.31	35.35	34.26	34.70	34.70	285,200
May 23, 2019	35.16	36.37	33.83	33.98	33.98	451,700
May 22, 2019	33.65	35.04	33.65	34.86	34.86	262,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...