Appian Corporation (APPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.90+2.93 (+1.73%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 26, 2021 | 170.01 | 175.00 | 162.51 | 171.90 | 171.90 | 1,102,500 |
| Feb 25, 2021 | 183.22 | 187.79 | 165.35 | 168.97 | 168.97 | 1,227,400 |
| Feb 24, 2021 | 180.09 | 185.29 | 171.32 | 183.62 | 183.62 | 724,600 |
| Feb 23, 2021 | 179.16 | 190.00 | 160.44 | 180.99 | 180.99 | 1,652,200 |
| Feb 22, 2021 | 199.00 | 206.65 | 183.68 | 188.50 | 188.50 | 1,428,100 |
| Feb 19, 2021 | 210.99 | 219.99 | 192.20 | 203.86 | 203.86 | 2,106,900 |
| Feb 18, 2021 | 212.00 | 222.25 | 206.24 | 216.65 | 216.65 | 845,100 |
| Feb 17, 2021 | 219.26 | 221.79 | 210.03 | 216.64 | 216.64 | 776,000 |
| Feb 16, 2021 | 228.73 | 236.38 | 215.50 | 222.71 | 222.71 | 763,800 |
| Feb 12, 2021 | 216.62 | 224.25 | 212.36 | 223.99 | 223.99 | 480,700 |
| Feb 11, 2021 | 222.79 | 225.49 | 212.64 | 217.41 | 217.41 | 592,000 |
| Feb 10, 2021 | 220.75 | 227.61 | 212.97 | 219.20 | 219.20 | 744,600 |
| Feb 09, 2021 | 209.31 | 221.67 | 206.53 | 219.68 | 219.68 | 1,021,400 |
| Feb 08, 2021 | 227.17 | 228.73 | 206.39 | 207.37 | 207.37 | 1,426,500 |
| Feb 05, 2021 | 223.50 | 229.18 | 217.45 | 226.34 | 226.34 | 1,225,700 |
| Feb 04, 2021 | 210.96 | 225.52 | 205.50 | 222.78 | 222.78 | 1,238,400 |
| Feb 03, 2021 | 197.00 | 209.62 | 193.50 | 206.46 | 206.46 | 1,169,300 |
| Feb 02, 2021 | 211.25 | 215.98 | 189.60 | 193.18 | 193.18 | 1,958,600 |
| Feb 01, 2021 | 218.61 | 221.96 | 200.58 | 211.07 | 211.07 | 1,062,300 |
| Jan 29, 2021 | 219.40 | 224.61 | 209.33 | 218.46 | 218.46 | 968,900 |
| Jan 28, 2021 | 236.92 | 243.74 | 215.44 | 215.69 | 215.69 | 2,011,100 |
| Jan 27, 2021 | 202.73 | 260.00 | 202.57 | 235.24 | 235.24 | 3,490,900 |
| Jan 26, 2021 | 186.92 | 216.41 | 185.65 | 214.58 | 214.58 | 3,019,700 |
| Jan 25, 2021 | 205.99 | 223.95 | 177.90 | 187.50 | 187.50 | 3,263,100 |
| Jan 22, 2021 | 182.12 | 206.15 | 182.12 | 204.85 | 204.85 | 1,749,900 |
| Jan 21, 2021 | 184.97 | 184.97 | 176.09 | 184.41 | 184.41 | 1,003,000 |
| Jan 20, 2021 | 185.28 | 188.87 | 181.25 | 182.35 | 182.35 | 990,900 |
| Jan 19, 2021 | 171.37 | 186.55 | 170.99 | 182.91 | 182.91 | 1,305,800 |
| Jan 15, 2021 | 172.33 | 174.54 | 163.28 | 169.70 | 169.70 | 959,000 |
| Jan 14, 2021 | 161.60 | 176.66 | 161.25 | 174.09 | 174.09 | 1,474,800 |
| Jan 13, 2021 | 148.62 | 165.73 | 148.57 | 159.55 | 159.55 | 1,428,200 |
| Jan 12, 2021 | 148.00 | 148.99 | 143.29 | 148.10 | 148.10 | 931,000 |
| Jan 11, 2021 | 148.63 | 153.95 | 143.80 | 147.55 | 147.55 | 1,066,400 |
| Jan 08, 2021 | 146.82 | 154.98 | 144.42 | 152.01 | 152.01 | 1,224,300 |
| Jan 07, 2021 | 141.79 | 147.22 | 140.06 | 145.61 | 145.61 | 986,200 |
| Jan 06, 2021 | 146.69 | 146.69 | 133.55 | 138.44 | 138.44 | 1,766,400 |
| Jan 05, 2021 | 145.95 | 151.35 | 144.70 | 149.80 | 149.80 | 899,200 |
| Jan 04, 2021 | 165.00 | 166.99 | 142.29 | 143.70 | 143.70 | 2,475,300 |
| Dec 31, 2020 | 163.09 | 163.49 | 155.62 | 162.09 | 162.09 | 864,000 |
| Dec 30, 2020 | 155.45 | 163.62 | 154.00 | 161.50 | 161.50 | 809,500 |
| Dec 29, 2020 | 158.00 | 167.59 | 152.44 | 153.81 | 153.81 | 1,167,500 |
| Dec 28, 2020 | 160.33 | 160.33 | 146.69 | 154.96 | 154.96 | 973,700 |
| Dec 24, 2020 | 157.00 | 161.56 | 156.54 | 157.98 | 157.98 | 415,100 |
| Dec 23, 2020 | 160.54 | 161.16 | 153.27 | 157.31 | 157.31 | 669,200 |
| Dec 22, 2020 | 159.68 | 172.46 | 157.95 | 159.38 | 159.38 | 1,378,300 |
| Dec 21, 2020 | 154.56 | 159.10 | 150.28 | 158.29 | 158.29 | 913,800 |
| Dec 18, 2020 | 152.77 | 158.97 | 151.04 | 155.90 | 155.90 | 2,143,800 |
| Dec 17, 2020 | 149.98 | 154.10 | 146.93 | 153.48 | 153.48 | 995,400 |
| Dec 16, 2020 | 143.61 | 148.25 | 138.01 | 147.33 | 147.33 | 1,263,300 |
| Dec 15, 2020 | 144.60 | 145.50 | 139.41 | 143.81 | 143.81 | 1,041,500 |
| Dec 14, 2020 | 153.87 | 154.16 | 138.37 | 144.18 | 144.18 | 1,760,000 |
| Dec 11, 2020 | 151.08 | 153.93 | 146.13 | 152.87 | 152.87 | 760,800 |
| Dec 10, 2020 | 139.68 | 156.43 | 139.20 | 152.09 | 152.09 | 1,427,400 |
| Dec 09, 2020 | 155.08 | 157.70 | 143.08 | 144.58 | 144.58 | 2,132,200 |
| Dec 08, 2020 | 159.30 | 165.12 | 152.12 | 154.04 | 154.04 | 1,563,600 |
| Dec 07, 2020 | 152.01 | 160.48 | 150.26 | 157.43 | 157.43 | 1,482,400 |
| Dec 04, 2020 | 148.60 | 159.75 | 148.30 | 151.22 | 151.22 | 2,034,900 |
| Dec 03, 2020 | 134.18 | 148.75 | 131.66 | 147.10 | 147.10 | 1,869,200 |
| Dec 02, 2020 | 132.63 | 138.20 | 128.28 | 136.26 | 136.26 | 2,023,600 |
| Dec 01, 2020 | 145.00 | 145.99 | 126.54 | 137.10 | 137.10 | 5,383,300 |
| Nov 30, 2020 | 191.07 | 195.00 | 139.83 | 140.00 | 140.00 | 7,563,900 |
| Nov 27, 2020 | 176.88 | 216.41 | 170.90 | 193.87 | 193.87 | 4,510,600 |
| Nov 25, 2020 | 133.22 | 176.40 | 133.22 | 174.90 | 174.90 | 4,952,300 |
| Nov 24, 2020 | 138.99 | 139.74 | 125.50 | 132.81 | 132.81 | 1,771,900 |
| Nov 23, 2020 | 126.60 | 138.65 | 126.60 | 137.04 | 137.04 | 1,896,500 |
| Nov 20, 2020 | 121.45 | 129.36 | 119.50 | 125.06 | 125.06 | 1,796,200 |
| Nov 19, 2020 | 112.00 | 123.00 | 111.13 | 119.00 | 119.00 | 1,857,200 |
| Nov 18, 2020 | 108.51 | 118.17 | 108.08 | 110.93 | 110.93 | 1,464,700 |
| Nov 17, 2020 | 105.55 | 109.54 | 104.00 | 107.74 | 107.74 | 819,500 |
| Nov 16, 2020 | 102.00 | 106.11 | 98.75 | 105.06 | 105.06 | 967,300 |
| Nov 13, 2020 | 99.51 | 100.97 | 95.81 | 99.09 | 99.09 | 1,008,400 |
| Nov 12, 2020 | 89.69 | 96.11 | 89.69 | 94.40 | 94.40 | 931,300 |
| Nov 11, 2020 | 96.66 | 96.95 | 89.13 | 90.12 | 90.12 | 968,000 |
| Nov 10, 2020 | 93.03 | 97.69 | 92.39 | 96.67 | 96.67 | 1,418,700 |
| Nov 09, 2020 | 91.25 | 98.53 | 90.00 | 96.62 | 96.62 | 1,319,100 |
| Nov 06, 2020 | 82.84 | 93.52 | 79.53 | 90.58 | 90.58 | 1,372,000 |
| Nov 05, 2020 | 73.00 | 76.41 | 72.00 | 75.22 | 75.22 | 944,800 |
| Nov 04, 2020 | 70.34 | 71.32 | 67.72 | 70.66 | 70.66 | 540,200 |
| Nov 03, 2020 | 66.10 | 68.12 | 65.70 | 67.54 | 67.54 | 556,200 |
| Nov 02, 2020 | 64.73 | 65.91 | 63.01 | 65.51 | 65.51 | 611,800 |
| Oct 30, 2020 | 64.29 | 65.60 | 62.29 | 63.30 | 63.30 | 518,600 |
| Oct 29, 2020 | 65.85 | 66.58 | 63.81 | 65.43 | 65.43 | 570,400 |
| Oct 28, 2020 | 65.10 | 66.50 | 64.12 | 64.84 | 64.84 | 715,000 |
| Oct 27, 2020 | 72.23 | 73.00 | 67.07 | 67.16 | 67.16 | 972,300 |
| Oct 26, 2020 | 76.90 | 78.01 | 70.12 | 70.81 | 70.81 | 1,209,600 |
| Oct 23, 2020 | 79.87 | 79.87 | 76.94 | 78.28 | 78.28 | 466,200 |
| Oct 22, 2020 | 79.79 | 80.50 | 75.94 | 79.21 | 79.21 | 435,800 |
| Oct 21, 2020 | 82.07 | 83.60 | 79.72 | 79.99 | 79.99 | 501,200 |
| Oct 20, 2020 | 83.20 | 83.99 | 81.50 | 81.90 | 81.90 | 421,700 |
| Oct 19, 2020 | 82.03 | 83.75 | 82.00 | 82.20 | 82.20 | 491,800 |
| Oct 16, 2020 | 80.16 | 83.32 | 80.08 | 81.76 | 81.76 | 419,600 |
| Oct 15, 2020 | 80.79 | 81.91 | 78.75 | 80.04 | 80.04 | 739,900 |
| Oct 14, 2020 | 82.86 | 84.81 | 79.85 | 83.78 | 83.78 | 672,800 |
| Oct 13, 2020 | 77.62 | 82.92 | 77.20 | 81.69 | 81.69 | 1,052,200 |
| Oct 12, 2020 | 78.92 | 79.77 | 75.43 | 76.25 | 76.25 | 503,500 |
| Oct 09, 2020 | 73.72 | 78.22 | 73.35 | 77.19 | 77.19 | 654,900 |
| Oct 08, 2020 | 75.01 | 75.25 | 72.85 | 73.17 | 73.17 | 376,000 |
| Oct 07, 2020 | 71.23 | 74.99 | 71.23 | 73.81 | 73.81 | 670,100 |
| Oct 06, 2020 | 68.25 | 71.29 | 68.01 | 70.15 | 70.15 | 685,700 |
| Oct 05, 2020 | 66.19 | 67.84 | 65.02 | 67.71 | 67.71 | 438,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
