Appian Corporation (APPN) NASDAQ

29.93

+0.3(+1.01%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202529.9629.6329.6330.5829.52745,600
August 14, 202529.3629.7329.7330.2329.071M
August 13, 202528.529.7129.7129.7327.971.86M
August 12, 202527.8428.228.228.2727.442.73M
August 11, 202528.8727.827.829.2127.661.31M
August 08, 202529.2529.0929.0929.7228.472.18M
August 07, 20253129.1829.1832.4228.873.98M
August 06, 202528.0226.9526.9528.126.68841,000
August 05, 202528.3127.5827.5828.4627.53956,740
August 04, 202527.5728.1328.1328.2627.54692,100
August 01, 202527.427.5227.5227.5627.061.18M
July 31, 202528.6327.6127.6128.8127.48897,412
July 30, 202528.8528.6328.6329.0428.09880,275
July 29, 202530.8628.9828.9830.9928.94954,500
July 28, 202529.5330.6630.6631.0729.51.2M
July 25, 202529.529.6129.6130.0529.35908,136
July 24, 202530.2929.5229.5230.4629.38642,651
July 23, 202529.2730.330.330.3228.511.23M
July 22, 202529.0329.2429.2429.8129.03485,532
July 21, 202528.8128.9528.9529.5928.81399,651
July 18, 202528.7128.8128.8129.0328.3702,800
July 17, 202528.8628.4428.4429.2628.2791,800
July 16, 202528.7728.9228.9229.0928.3740,300
July 15, 202529.2528.6528.6529.5328.62405,900
July 14, 202528.629.0929.0930.1228.61.14M
July 11, 202530.2428.6928.6930.2628.66641,532
July 10, 202531.0830.5130.5131.1130559,222
July 09, 202531.3231.2231.2231.3630.77758,335
July 08, 202531.2731.331.331.5830.9496,228
July 07, 202530.2431.231.231.2930.05825,236
July 03, 202530.2830.4830.4830.9130.07267,940
July 02, 202530.3930.1430.1430.6929.82960,800
July 01, 202529.7230.4630.4630.829.471.12M
June 30, 202529.1329.8629.8630.2428.98982,400
June 27, 202528.47292929.0528.26711,300
June 26, 202528.228.3728.3728.6927.86507,403
June 25, 202528.9328.1628.1629.0927.86608,700
June 24, 202528.5228.8528.8529.1828.32749,934
June 23, 202528.0128.0928.0928.327.35708,720
June 20, 202530.4428.228.230.6927.63992,838
June 18, 202530.0830.1230.1230.5729.81333,100
June 17, 202530.0129.9729.9730.4829.82336,701
June 16, 202529.5930.4430.4430.4929.45543,700
June 13, 202530.0429.4629.4630.2729.24344,850
June 12, 20253130.5930.5931.1730.34511,145
June 11, 202531.5531.0931.0931.5531419,800
June 10, 202532.0531.4531.4532.0531.19527,085
June 09, 202532.1731.9331.9332.3431.86441,400
June 06, 202532.0332.1832.1832.4631.93620,561
June 05, 202531.6531.831.832.7331.65704,900
June 04, 202531.7331.6531.6532.131.56496,253
June 03, 202531.3131.8431.8432.0331.23678,900
June 02, 202531.3131.2731.2731.8330.96489,711
May 30, 202531.3731.531.531.6130.9732,024
May 29, 202531.6831.3131.3131.6831.13351,432
May 28, 202531.3731.2331.2331.7531.06483,011
May 27, 202531.3631.4931.4931.8330.98624,020
May 23, 202530.730.7130.7131.0930.59358,941
May 22, 202531.1731.4231.4231.6931.03492,900
May 21, 202531.6931.1231.1232.0631.09496,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved