Appian Corporation (APPN)
NASDAQ: APPN
· Real-Time Price · USD
31.41
0.36 (1.16%)
At close: May 01, 2025, 3:59 PM
31.28
-0.41%
Pre-market: May 02, 2025, 05:16 AM EDT
Appian Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 31.56 | n/a | 31.75 | n/a | 31.20 | n/a | 31.33 | n/a | n/a | 531,072 |
| Apr 30, 2025 | 30.50 | 30.47 | 31.12 | 31.08 | 30.03 | 30.02 | 31.05 | 31.02 | -0.89% | 590,204 |
| Apr 29, 2025 | 31.01 | 31.01 | 31.54 | 31.54 | 30.71 | 30.71 | 31.05 | 31.05 | 0.00% | 403,600 |
| Apr 28, 2025 | 31.33 | 31.33 | 31.68 | 31.68 | 30.62 | 30.62 | 30.99 | 30.99 | -0.19% | 358,921 |
| Apr 25, 2025 | 30.58 | 30.58 | 31.46 | 31.46 | 30.54 | 30.54 | 31.32 | 31.32 | 1.06% | 422,655 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.