Appian Corp (APPN)
31.40
+0.37
(+1.19%)
USD |
NASDAQ |
May 03, 10:06
Appian Price: 31.40 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 32.00 | 32.09 | 28.22 | 31.03 | 2.193M |
May 01, 2024 | 37.31 | 38.60 | 36.54 | 36.73 | 566111.0 |
Apr 30, 2024 | 37.85 | 38.43 | 37.39 | 37.44 | 456743.0 |
Apr 29, 2024 | 37.77 | 38.53 | 37.57 | 38.37 | 417105.0 |
Apr 26, 2024 | 36.54 | 38.13 | 36.03 | 37.56 | 380380.0 |
Apr 25, 2024 | 35.87 | 36.40 | 35.06 | 36.20 | 512207.0 |
Apr 24, 2024 | 36.63 | 37.27 | 36.47 | 36.66 | 267669.0 |
Apr 23, 2024 | 35.02 | 37.09 | 34.78 | 36.59 | 379960.0 |
Apr 22, 2024 | 34.78 | 35.49 | 34.21 | 35.12 | 410492.0 |
Apr 19, 2024 | 34.65 | 35.20 | 34.03 | 34.55 | 496218.0 |
Apr 18, 2024 | 35.36 | 35.84 | 34.29 | 34.86 | 635404.0 |
Apr 17, 2024 | 36.58 | 37.92 | 35.35 | 35.39 | 543934.0 |
Apr 16, 2024 | 37.54 | 38.51 | 36.22 | 36.52 | 792073.0 |
Apr 15, 2024 | 38.46 | 38.62 | 37.55 | 37.99 | 954929.0 |
Apr 12, 2024 | 39.09 | 39.36 | 38.00 | 38.47 | 492909.0 |
Apr 11, 2024 | 39.75 | 39.95 | 38.46 | 39.66 | 419111.0 |
Apr 10, 2024 | 39.48 | 39.60 | 38.52 | 39.40 | 461113.0 |
Apr 09, 2024 | 40.32 | 42.18 | 40.18 | 41.12 | 413391.0 |
Apr 08, 2024 | 38.52 | 39.87 | 38.18 | 39.82 | 346545.0 |
Apr 05, 2024 | 37.11 | 38.11 | 37.02 | 38.03 | 321518.0 |
Apr 04, 2024 | 38.24 | 38.77 | 36.75 | 37.25 | 476403.0 |
Apr 03, 2024 | 37.12 | 37.71 | 36.90 | 37.51 | 299469.0 |
Apr 02, 2024 | 36.79 | 37.49 | 36.22 | 37.49 | 404031.0 |
Apr 01, 2024 | 39.17 | 39.50 | 37.34 | 37.82 | 406444.0 |
Mar 28, 2024 | 39.22 | 40.80 | 38.98 | 39.95 | 485211.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.03
Minimum
May 02 2024
235.24
Maximum
Jan 27 2021
63.44
Average
48.57
Median
Price Benchmarks
Jamf Holding Corp | 19.79 |
Everbridge Inc | 34.80 |
Datadog Inc | 126.21 |
ZoomInfo Technologies Inc | 16.66 |
BigCommerce Holdings Inc | 5.96 |
Price Related Metrics
PS Ratio | 4.209 |
Price to Book Value | 44.03 |
Earnings Yield | -4.87% |
Market Cap | 2.305B |