Skip to main content

Appian Corporation - Class A Common Stock (NQ:APPN)

29.86 +0.86 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.13 30.24 28.98 29.86 982,368 +0.86(+2.97%)
Jun 27, 2025 28.47 29.05 28.26 29.00 711,291 +0.63(+2.22%)
Jun 26, 2025 28.20 28.69 27.86 28.37 507,403 +0.21(+0.75%)
Jun 25, 2025 28.93 29.09 27.86 28.16 608,679 -0.69(-2.39%)
Jun 24, 2025 28.52 29.18 28.32 28.85 749,818 +0.76(+2.71%)
Jun 23, 2025 28.01 28.30 27.35 28.09 707,702 -0.11(-0.39%)
Jun 20, 2025 30.44 30.69 27.63 28.20 992,838 -1.92(-6.37%)
Jun 18, 2025 30.08 30.57 29.81 30.12 333,098 +0.15(+0.50%)
Jun 17, 2025 30.01 30.48 29.82 29.97 336,701 -0.47(-1.54%)
Jun 16, 2025 29.59 30.49 29.45 30.44 543,697 +0.98(+3.33%)
Jun 13, 2025 30.04 30.27 29.24 29.46 344,850 -1.13(-3.69%)
Jun 12, 2025 31.00 31.16 30.34 30.59 511,143 -0.50(-1.61%)
Jun 11, 2025 31.55 31.55 31.00 31.09 419,753 -0.36(-1.14%)
Jun 10, 2025 32.05 32.05 31.19 31.45 527,083 -0.48(-1.50%)
Jun 09, 2025 32.17 32.34 31.86 31.93 441,378 -0.25(-0.78%)
Jun 06, 2025 32.03 32.46 31.93 32.18 620,561 +0.38(+1.19%)
Jun 05, 2025 31.65 32.73 31.65 31.80 704,855 +0.15(+0.47%)
Jun 04, 2025 31.73 32.10 31.56 31.65 496,253 -0.19(-0.60%)
Jun 03, 2025 31.31 32.03 31.23 31.84 678,897 +0.57(+1.82%)
Jun 02, 2025 31.31 31.83 30.96 31.27 489,711 -0.23(-0.73%)
May 30, 2025 31.37 31.61 30.90 31.50 732,024 +0.19(+0.61%)
May 29, 2025 31.68 31.68 31.13 31.31 351,417 +0.08(+0.26%)
May 28, 2025 31.37 31.75 31.06 31.23 483,011 -0.26(-0.83%)
May 27, 2025 31.36 31.83 30.98 31.49 624,020 +0.78(+2.54%)
May 23, 2025 30.70 31.09 30.59 30.71 390,420 -0.71(-2.26%)
May 22, 2025 31.17 31.69 31.03 31.42 492,880 +0.30(+0.96%)
May 21, 2025 31.69 32.06 31.09 31.12 496,594 -1.03(-3.20%)
May 20, 2025 32.15 32.38 31.85 32.15 580,169 -0.09(-0.28%)
May 19, 2025 31.96 32.66 31.59 32.24 498,848 -0.30(-0.92%)
May 16, 2025 33.10 33.10 32.40 32.54 728,684 -0.59(-1.78%)
May 15, 2025 32.69 33.22 31.89 33.13 866,736 +0.16(+0.49%)
May 14, 2025 33.01 33.60 32.74 32.97 405,540 +0.07(+0.21%)
May 13, 2025 32.30 33.07 31.96 32.90 741,061 +0.63(+1.95%)
May 12, 2025 32.46 32.78 31.68 32.27 653,822 +0.58(+1.83%)
May 09, 2025 32.43 32.52 31.33 31.69 794,974 -0.34(-1.06%)
May 08, 2025 31.75 33.43 31.37 32.03 1,622,618 +1.62(+5.33%)
May 07, 2025 30.79 31.10 29.97 30.41 668,977 -0.26(-0.85%)
May 06, 2025 30.56 31.09 30.35 30.67 473,235 -0.32(-1.03%)
May 05, 2025 30.98 31.65 30.90 30.99 448,414 -0.28(-0.90%)
May 02, 2025 31.68 31.72 31.07 31.27 428,799 -0.06(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.