U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 2021170.01175.00162.51171.90171.901,102,500
Feb 25, 2021183.22187.79165.35168.97168.971,227,400
Feb 24, 2021180.09185.29171.32183.62183.62724,600
Feb 23, 2021179.16190.00160.44180.99180.991,652,200
Feb 22, 2021199.00206.65183.68188.50188.501,428,100
Feb 19, 2021210.99219.99192.20203.86203.862,106,900
Feb 18, 2021212.00222.25206.24216.65216.65845,100
Feb 17, 2021219.26221.79210.03216.64216.64776,000
Feb 16, 2021228.73236.38215.50222.71222.71763,800
Feb 12, 2021216.62224.25212.36223.99223.99480,700
Feb 11, 2021222.79225.49212.64217.41217.41592,000
Feb 10, 2021220.75227.61212.97219.20219.20744,600
Feb 09, 2021209.31221.67206.53219.68219.681,021,400
Feb 08, 2021227.17228.73206.39207.37207.371,426,500
Feb 05, 2021223.50229.18217.45226.34226.341,225,700
Feb 04, 2021210.96225.52205.50222.78222.781,238,400
Feb 03, 2021197.00209.62193.50206.46206.461,169,300
Feb 02, 2021211.25215.98189.60193.18193.181,958,600
Feb 01, 2021218.61221.96200.58211.07211.071,062,300
Jan 29, 2021219.40224.61209.33218.46218.46968,900
Jan 28, 2021236.92243.74215.44215.69215.692,011,100
Jan 27, 2021202.73260.00202.57235.24235.243,490,900
Jan 26, 2021186.92216.41185.65214.58214.583,019,700
Jan 25, 2021205.99223.95177.90187.50187.503,263,100
Jan 22, 2021182.12206.15182.12204.85204.851,749,900
Jan 21, 2021184.97184.97176.09184.41184.411,003,000
Jan 20, 2021185.28188.87181.25182.35182.35990,900
Jan 19, 2021171.37186.55170.99182.91182.911,305,800
Jan 15, 2021172.33174.54163.28169.70169.70959,000
Jan 14, 2021161.60176.66161.25174.09174.091,474,800
Jan 13, 2021148.62165.73148.57159.55159.551,428,200
Jan 12, 2021148.00148.99143.29148.10148.10931,000
Jan 11, 2021148.63153.95143.80147.55147.551,066,400
Jan 08, 2021146.82154.98144.42152.01152.011,224,300
Jan 07, 2021141.79147.22140.06145.61145.61986,200
Jan 06, 2021146.69146.69133.55138.44138.441,766,400
Jan 05, 2021145.95151.35144.70149.80149.80899,200
Jan 04, 2021165.00166.99142.29143.70143.702,475,300
Dec 31, 2020163.09163.49155.62162.09162.09864,000
Dec 30, 2020155.45163.62154.00161.50161.50809,500
Dec 29, 2020158.00167.59152.44153.81153.811,167,500
Dec 28, 2020160.33160.33146.69154.96154.96973,700
Dec 24, 2020157.00161.56156.54157.98157.98415,100
Dec 23, 2020160.54161.16153.27157.31157.31669,200
Dec 22, 2020159.68172.46157.95159.38159.381,378,300
Dec 21, 2020154.56159.10150.28158.29158.29913,800
Dec 18, 2020152.77158.97151.04155.90155.902,143,800
Dec 17, 2020149.98154.10146.93153.48153.48995,400
Dec 16, 2020143.61148.25138.01147.33147.331,263,300
Dec 15, 2020144.60145.50139.41143.81143.811,041,500
Dec 14, 2020153.87154.16138.37144.18144.181,760,000
Dec 11, 2020151.08153.93146.13152.87152.87760,800
Dec 10, 2020139.68156.43139.20152.09152.091,427,400
Dec 09, 2020155.08157.70143.08144.58144.582,132,200
Dec 08, 2020159.30165.12152.12154.04154.041,563,600
Dec 07, 2020152.01160.48150.26157.43157.431,482,400
Dec 04, 2020148.60159.75148.30151.22151.222,034,900
Dec 03, 2020134.18148.75131.66147.10147.101,869,200
Dec 02, 2020132.63138.20128.28136.26136.262,023,600
Dec 01, 2020145.00145.99126.54137.10137.105,383,300
Nov 30, 2020191.07195.00139.83140.00140.007,563,900
Nov 27, 2020176.88216.41170.90193.87193.874,510,600
Nov 25, 2020133.22176.40133.22174.90174.904,952,300
Nov 24, 2020138.99139.74125.50132.81132.811,771,900
Nov 23, 2020126.60138.65126.60137.04137.041,896,500
Nov 20, 2020121.45129.36119.50125.06125.061,796,200
Nov 19, 2020112.00123.00111.13119.00119.001,857,200
Nov 18, 2020108.51118.17108.08110.93110.931,464,700
Nov 17, 2020105.55109.54104.00107.74107.74819,500
Nov 16, 2020102.00106.1198.75105.06105.06967,300
Nov 13, 202099.51100.9795.8199.0999.091,008,400
Nov 12, 202089.6996.1189.6994.4094.40931,300
Nov 11, 202096.6696.9589.1390.1290.12968,000
Nov 10, 202093.0397.6992.3996.6796.671,418,700
Nov 09, 202091.2598.5390.0096.6296.621,319,100
Nov 06, 202082.8493.5279.5390.5890.581,372,000
Nov 05, 202073.0076.4172.0075.2275.22944,800
Nov 04, 202070.3471.3267.7270.6670.66540,200
Nov 03, 202066.1068.1265.7067.5467.54556,200
Nov 02, 202064.7365.9163.0165.5165.51611,800
Oct 30, 202064.2965.6062.2963.3063.30518,600
Oct 29, 202065.8566.5863.8165.4365.43570,400
Oct 28, 202065.1066.5064.1264.8464.84715,000
Oct 27, 202072.2373.0067.0767.1667.16972,300
Oct 26, 202076.9078.0170.1270.8170.811,209,600
Oct 23, 202079.8779.8776.9478.2878.28466,200
Oct 22, 202079.7980.5075.9479.2179.21435,800
Oct 21, 202082.0783.6079.7279.9979.99501,200
Oct 20, 202083.2083.9981.5081.9081.90421,700
Oct 19, 202082.0383.7582.0082.2082.20491,800
Oct 16, 202080.1683.3280.0881.7681.76419,600
Oct 15, 202080.7981.9178.7580.0480.04739,900
Oct 14, 202082.8684.8179.8583.7883.78672,800
Oct 13, 202077.6282.9277.2081.6981.691,052,200
Oct 12, 202078.9279.7775.4376.2576.25503,500
Oct 09, 202073.7278.2273.3577.1977.19654,900
Oct 08, 202075.0175.2572.8573.1773.17376,000
Oct 07, 202071.2374.9971.2373.8173.81670,100
Oct 06, 202068.2571.2968.0170.1570.15685,700
Oct 05, 202066.1967.8465.0267.7167.71438,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...