APPN Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

73.63

(December 28, 2021)

All-Time High

35.45

(January 13, 2023)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-12-10 69.44 71.99 68.75 70.42 802782
2021-12-13 69.85 73.38 69.06 72.52 857021
2021-12-14 70.15 71.34 64.55 66.99 821375
2021-12-15 66.32 70.57 64.31 69.80 622524
2021-12-16 70.57 71.44 65.78 66.21 650036
2021-12-17 64.38 68.99 62.91 68.60 1098190
2021-12-20 66.52 69.50 65.44 67.94 632474
2021-12-21 68.86 71.49 67.86 71.30 543853
2021-12-22 70.99 72.96 69.33 71.10 455362
2021-12-23 71.16 72.47 69.33 71.98 329181
2021-12-27 71.57 73.09 70.73 72.22 443169
2021-12-28 72.20 73.63 70.80 70.98 543699
2021-12-29 70.99 70.99 65.83 66.78 451337
2021-12-30 66.60 70.41 66.60 68.50 475988
2021-12-31 68.69 70.24 65.11 65.21 430508
2022-01-03 65.42 66.75 63.05 65.84 493079
2022-01-04 65.74 66.06 61.81 65.94 661975
2022-01-05 65.02 65.73 59.44 60.88 548778
2022-01-06 60.00 64.35 58.18 60.72 671063
2022-01-07 60.37 63.69 59.77 60.87 360319
2022-01-10 59.77 60.59 57.38 60.45 621715
2022-01-11 60.05 63.46 59.00 61.89 511832
2022-01-12 61.52 61.52 57.26 57.75 712464
2022-01-13 58.12 58.64 54.36 54.82 558982
2022-01-14 53.90 56.16 53.03 55.62 700760
2022-01-18 53.91 55.95 51.73 51.89 683856
2022-01-19 51.76 55.70 51.22 53.26 797062
2022-01-20 54.57 58.28 53.05 53.24 805857
2022-01-21 52.01 54.33 51.01 51.30 772885
2022-01-24 49.71 52.96 46.85 52.58 1085584
2022-01-25 50.94 52.22 48.31 49.63 516787
2022-01-26 51.33 54.11 48.92 49.14 712265
2022-01-27 51.00 52.99 50.01 50.38 801168
2022-01-28 50.25 51.84 48.44 51.83 717603
2022-01-31 51.75 56.43 51.50 56.37 633195
2022-02-01 56.43 59.35 54.08 59.09 833101
2022-02-02 59.35 59.35 53.20 54.01 586952
2022-02-03 52.51 55.43 51.34 51.79 657575
2022-02-04 53.48 56.18 52.97 54.74 512417
2022-02-07 54.82 58.11 54.33 55.05 408767
2022-02-08 54.78 56.59 54.32 55.78 306372
2022-02-09 56.80 59.34 56.42 59.15 420122
2022-02-10 57.08 59.33 55.87 56.63 581560
2022-02-11 56.64 58.78 54.20 55.01 438505
2022-02-14 54.00 56.84 53.91 54.29 402190
2022-02-15 55.38 57.29 54.69 57.10 334330
2022-02-16 56.37 56.37 53.93 54.78 561241
2022-02-17 53.90 54.40 48.30 49.28 1189625
2022-02-18 55.26 57.21 52.22 55.65 1834945
2022-02-22 55.18 55.54 52.34 52.83 592080
2022-02-23 53.91 54.00 51.03 51.79 633912
2022-02-24 48.89 58.98 48.73 58.58 681091
2022-02-25 58.78 58.85 55.20 58.72 479700
2022-02-28 59.01 61.41 58.29 60.96 584262
2022-03-01 60.99 62.49 58.78 59.71 586935
2022-03-02 59.93 61.10 56.80 60.49 376478
2022-03-03 60.70 60.70 57.31 58.09 351788
2022-03-04 58.29 59.70 53.16 53.69 460743
2022-03-07 53.79 55.25 51.61 53.00 707426
2022-03-08 52.40 55.71 51.10 53.98 488789
2022-03-09 55.46 56.75 54.01 56.36 477765
2022-03-10 56.08 57.45 55.01 57.22 460476
2022-03-11 57.92 58.33 52.01 52.73 386250
2022-03-14 51.87 52.26 47.31 47.69 545123
2022-03-15 48.45 49.55 47.45 48.76 488744
2022-03-16 49.80 52.09 49.32 52.09 622191
2022-03-17 52.00 59.47 51.02 59.20 789675
2022-03-18 59.00 62.81 58.48 61.96 766867
2022-03-21 61.64 62.74 58.75 60.86 451135
2022-03-22 60.56 63.96 60.01 62.51 406534
2022-03-23 62.04 64.83 60.72 62.69 428319
2022-03-24 62.70 63.46 60.85 63.44 302944
2022-03-25 63.06 63.35 58.35 60.37 386303
2022-03-28 60.28 62.77 59.61 62.73 285021
2022-03-29 63.43 66.91 62.69 66.56 407880
2022-03-30 65.55 66.12 61.90 62.54 429676
2022-03-31 61.93 62.84 60.32 60.82 333120
2022-04-01 61.45 62.74 60.22 60.96 346026
2022-04-04 61.71 65.58 61.71 64.98 338138
2022-04-05 64.97 64.99 60.62 61.38 286303
2022-04-06 59.78 60.09 55.80 56.95 383859
2022-04-07 56.73 58.50 54.75 56.06 337970
2022-04-08 55.22 55.99 53.96 54.13 286240
2022-04-11 52.67 55.35 51.45 54.50 340584
2022-04-12 56.96 59.16 55.14 55.83 419495
2022-04-13 55.60 57.60 54.80 57.35 258838
2022-04-14 57.68 58.05 54.48 54.49 298971
2022-04-18 54.25 54.36 51.22 52.34 292091
2022-04-19 50.60 54.76 50.60 53.80 268834
2022-04-20 53.59 53.59 50.32 51.66 327419
2022-04-21 53.05 54.51 50.72 51.40 430091
2022-04-22 51.38 54.44 49.05 49.60 450635
2022-04-25 49.00 50.79 48.77 50.58 337795
2022-04-26 50.46 50.58 48.08 48.37 415625
2022-04-27 48.99 50.19 47.69 47.80 693812
2022-04-28 48.70 50.87 46.91 50.58 386698
2022-04-29 50.03 52.13 47.68 47.80 323493
2022-05-02 47.57 50.91 46.89 50.90 560377
2022-05-03 50.31 51.49 48.66 48.97 344196
2022-05-04 49.08 51.48 45.19 51.22 520840
2022-05-05 50.74 50.83 46.00 47.18 908852
2022-05-06 44.27 49.81 42.18 47.52 1158978
2022-05-09 45.52 46.06 42.52 43.02 1333146
2022-05-10 45.28 59.90 45.28 59.62 6815763
2022-05-11 57.17 59.58 49.75 50.11 1647507
2022-05-12 47.92 55.97 47.90 52.03 1003092
2022-05-13 55.48 57.58 54.58 56.77 704357
2022-05-16 55.84 58.59 53.08 53.30 511965
2022-05-17 55.06 56.82 50.13 52.00 608832
2022-05-18 50.53 52.00 47.80 48.82 1062346
2022-05-19 48.44 51.44 48.18 49.51 606847
2022-05-20 51.84 51.86 45.90 48.15 715621
2022-05-23 48.19 48.51 46.04 47.68 453979
2022-05-24 46.67 46.72 40.63 41.57 900002
2022-05-25 41.23 45.07 41.23 44.47 530180
2022-05-26 44.23 47.21 43.61 46.05 424799
2022-05-27 47.00 50.08 46.33 50.01 424823
2022-05-31 50.26 51.46 46.28 47.77 601217
2022-06-01 49.18 50.43 46.89 47.41 492094
2022-06-02 46.78 52.21 46.63 52.14 462407
2022-06-03 51.03 51.03 48.25 49.16 379722
2022-06-06 50.94 51.23 48.80 49.51 357263
2022-06-07 49.00 50.67 48.56 50.63 345243
2022-06-08 50.20 52.07 49.97 50.83 239332
2022-06-09 50.48 51.82 48.50 48.96 445416
2022-06-10 47.97 48.99 45.81 46.52 489759
2022-06-13 44.31 45.35 41.02 41.36 645224
2022-06-14 41.62 42.00 39.62 41.01 528430
2022-06-15 41.45 44.14 41.32 43.14 326119
2022-06-16 40.92 41.77 38.78 39.46 457450
2022-06-17 40.25 42.15 40.19 41.77 508201
2022-06-21 42.80 44.92 42.57 44.00 480894
2022-06-22 43.32 46.45 43.00 45.65 486727
2022-06-23 46.03 50.68 45.88 50.29 562239
2022-06-24 51.66 55.20 51.61 55.04 843692
2022-06-27 55.63 56.21 53.34 54.44 518556
2022-06-28 54.06 54.84 49.68 50.56 426035
2022-06-29 50.16 50.91 48.47 49.90 363007
2022-06-30 48.37 49.09 46.80 47.36 773600
2022-07-01 47.46 49.23 46.73 47.14 345299
2022-07-05 46.15 50.88 45.72 50.81 275989
2022-07-06 51.21 52.40 49.36 50.56 287167
2022-07-07 50.63 54.87 50.22 53.66 398624
2022-07-08 52.22 53.74 50.70 53.74 361106
2022-07-11 53.18 53.42 50.11 51.27 253314
2022-07-12 51.31 52.31 48.05 48.96 288577
2022-07-13 47.03 50.14 46.13 48.53 316535
2022-07-14 48.09 48.09 45.41 47.25 294771
2022-07-15 48.51 48.90 46.45 47.80 240319
2022-07-18 48.62 49.74 46.39 46.55 226389
2022-07-19 47.04 48.88 46.12 48.81 310469
2022-07-20 49.29 52.72 49.29 52.23 354380
2022-07-21 52.07 54.68 51.39 54.68 333120
2022-07-22 54.72 54.82 50.54 51.73 307150
2022-07-25 51.20 51.20 48.43 49.63 360559
2022-07-26 49.00 49.00 46.43 46.69 270929
2022-07-27 47.82 49.56 47.18 49.13 299754
2022-07-28 48.81 49.87 46.02 48.31 379252
2022-07-29 48.23 48.93 47.09 48.53 240914
2022-08-01 48.44 49.98 46.52 49.26 248962
2022-08-02 48.33 51.35 48.33 50.87 229828
2022-08-03 51.61 55.32 51.53 55.23 347517
2022-08-04 55.97 56.00 53.80 55.42 423418
2022-08-05 52.65 56.90 52.27 54.46 387758
2022-08-08 55.00 56.98 54.50 55.25 299662
2022-08-09 54.24 54.24 50.20 51.47 292907
2022-08-10 53.63 55.83 53.38 55.38 349147
2022-08-11 56.59 57.47 53.00 53.20 323627
2022-08-12 53.45 54.67 52.91 54.12 201859
2022-08-15 53.24 54.79 53.24 54.44 193591
2022-08-16 54.05 54.05 51.13 53.16 253601
2022-08-17 52.09 53.15 51.21 52.37 248183
2022-08-18 52.34 52.84 51.17 52.13 258494
2022-08-19 51.05 51.05 47.49 48.15 381058
2022-08-22 47.73 47.73 45.33 47.31 300387
2022-08-23 47.44 49.07 46.57 46.79 203528
2022-08-24 46.80 49.29 46.79 48.47 284695
2022-08-25 49.20 50.00 48.46 50.00 193634
2022-08-26 49.92 50.69 47.17 47.53 297157
2022-08-29 46.64 48.23 46.02 46.03 209191
2022-08-30 46.84 47.61 45.55 46.55 226217
2022-08-31 47.42 48.15 46.46 46.90 337492
2022-09-01 45.39 45.39 42.21 44.29 500675
2022-09-02 45.21 45.33 42.58 43.16 280595
2022-09-06 43.00 43.88 42.36 43.19 316791
2022-09-07 43.08 44.34 42.47 44.18 213165
2022-09-08 43.19 45.29 42.78 45.25 186183
2022-09-09 46.44 47.82 46.44 47.25 297863
2022-09-12 47.55 49.20 47.43 49.11 274549
2022-09-13 45.69 47.25 44.73 46.12 343463
2022-09-14 46.11 47.12 45.03 47.02 274358
2022-09-15 46.06 48.81 46.01 47.31 282145
2022-09-16 46.07 51.59 45.31 47.44 1249327
2022-09-19 46.62 47.61 44.29 47.03 409513
2022-09-20 46.71 47.81 45.45 45.84 270501
2022-09-21 46.21 48.60 45.51 46.07 246218
2022-09-22 45.74 46.00 42.51 42.89 276087
2022-09-23 41.74 42.73 40.27 41.49 379076
2022-09-26 41.49 43.22 40.21 40.54 290838
2022-09-27 41.36 42.44 40.73 41.71 219299
2022-09-28 42.00 43.32 41.15 42.96 299533
2022-09-29 41.66 42.03 40.20 41.15 294450
2022-09-30 41.07 43.00 40.63 40.83 281918
2022-10-03 41.11 42.00 40.21 41.35 218309
2022-10-04 42.81 44.81 42.51 44.50 277744
2022-10-05 43.22 44.40 42.38 44.29 221420
2022-10-06 44.32 45.27 43.36 44.66 247992
2022-10-07 43.31 44.07 42.40 42.77 554777
2022-10-10 42.80 43.00 38.80 40.08 281454
2022-10-11 39.87 40.95 37.80 40.27 327698
2022-10-12 40.56 40.95 38.40 40.19 171123
2022-10-13 38.16 41.13 36.51 40.44 486803
2022-10-14 41.13 42.00 38.48 38.64 272733
2022-10-17 40.06 42.59 39.66 41.09 570252
2022-10-18 42.08 43.37 40.73 41.68 526119
2022-10-19 40.79 41.22 40.09 40.45 362809
2022-10-20 40.25 42.36 39.81 42.16 627158
2022-10-21 41.70 43.65 40.36 43.47 384956
2022-10-24 43.62 44.68 41.76 44.66 287549
2022-10-25 45.00 48.34 45.00 47.87 455672
2022-10-26 46.89 49.11 45.91 46.31 345259
2022-10-27 46.89 48.38 46.31 47.78 341883
2022-10-28 47.63 49.71 47.63 49.70 271343
2022-10-31 49.33 50.01 48.32 48.82 295922
2022-11-01 50.06 50.74 49.15 50.38 404531
2022-11-02 50.38 51.07 47.42 47.48 529668
2022-11-03 47.14 48.30 45.51 47.24 361874
2022-11-04 41.00 42.61 34.53 38.43 1579742
2022-11-07 38.80 38.80 35.27 35.85 1211686
2022-11-08 36.00 36.07 33.02 35.00 880291
2022-11-09 34.78 36.54 34.23 36.36 770850
2022-11-10 39.14 42.42 39.14 39.75 877105
2022-11-11 39.55 42.12 38.96 40.00 1257889
2022-11-14 39.44 39.86 37.27 39.00 379275
2022-11-15 41.42 42.34 41.05 41.57 618692
2022-11-16 40.90 40.90 38.30 39.02 382213
2022-11-17 37.71 39.14 37.00 38.24 625018
2022-11-18 39.84 40.19 37.04 37.13 474426
2022-11-21 36.85 37.10 35.21 35.51 351380
2022-11-22 35.58 36.43 34.24 36.31 383769
2022-11-23 36.49 38.01 36.20 37.57 416081
2022-11-25 37.34 37.85 37.04 37.55 85323
2022-11-28 37.00 37.66 36.51 37.50 434417
2022-11-29 37.64 37.64 36.48 36.98 689805
2022-11-30 36.91 38.40 36.30 38.03 623789
2022-12-01 38.35 39.10 37.20 38.16 613473
2022-12-02 37.05 38.35 36.76 38.02 853585
2022-12-05 37.80 38.38 35.73 36.87 365608
2022-12-06 36.69 36.78 35.63 36.48 343635
2022-12-07 36.59 37.47 36.29 37.21 356204
2022-12-08 37.45 38.61 36.84 37.94 539283
2022-12-09 37.51 38.51 37.51 37.65 417272
2022-12-12 37.96 38.35 37.45 37.58 314775
2022-12-13 39.78 40.23 37.61 38.11 551986
2022-12-14 38.12 39.75 37.44 37.95 405151
2022-12-15 36.98 37.75 36.02 36.09 435546
2022-12-16 35.65 36.00 34.47 35.51 662501
2022-12-19 35.49 35.49 33.94 34.64 346984
2022-12-20 34.20 35.46 34.01 34.01 419506
2022-12-21 33.80 35.87 33.12 34.53 333613
2022-12-22 33.89 34.38 32.88 34.32 326952
2022-12-23 33.94 33.97 32.92 33.83 246363
2022-12-27 33.51 33.57 31.62 31.77 724403
2022-12-28 31.49 32.37 31.18 31.97 354749
2022-12-29 32.05 33.49 31.91 33.37 672415
2022-12-30 32.78 33.20 31.57 32.56 878860
2023-01-03 33.40 33.81 31.72 32.40 455427
2023-01-04 32.89 33.02 31.94 32.24 281830
2023-01-05 31.68 32.45 30.55 31.74 466666
2023-01-06 31.77 32.03 29.80 31.64 364345
2023-01-09 31.41 32.59 31.09 31.28 568401
2023-01-10 30.94 31.33 30.52 31.12 366960
2023-01-11 31.46 32.70 30.87 32.69 864245
2023-01-12 33.00 34.83 32.31 34.69 516269
2023-01-13 34.24 36.08 34.20 35.45 394633

Explore More About APPN

Coins representing dividend payouts and trends

APPN Dividend History

Discover Appian Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

APPN Stock Split History

Discover Appian Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

APPN Historical Prices

Explore Appian Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.