Appian Corp (APPN)
38.56
+0.01
(+0.03%)
USD |
NASDAQ |
Nov 22, 16:00
38.54
-0.02
(-0.06%)
Pre-Market: 20:00
Appian Price: 38.56 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 38.87 | 39.66 | 38.25 | 38.56 | 457698.0 |
| Nov 21, 2024 | 36.41 | 38.70 | 36.14 | 38.55 | 412660.0 |
| Nov 20, 2024 | 36.76 | 37.13 | 35.62 | 36.12 | 437323.0 |
| Nov 19, 2024 | 36.10 | 36.84 | 35.53 | 36.83 | 504240.0 |
| Nov 18, 2024 | 36.43 | 36.58 | 36.02 | 36.54 | 397626.0 |
| Nov 15, 2024 | 37.60 | 37.66 | 35.76 | 36.43 | 740643.0 |
| Nov 14, 2024 | 39.92 | 39.96 | 37.48 | 37.60 | 692234.0 |
| Nov 13, 2024 | 40.06 | 41.62 | 39.65 | 39.95 | 685189.0 |
| Nov 12, 2024 | 39.49 | 40.67 | 39.49 | 39.96 | 542449.0 |
| Nov 11, 2024 | 40.85 | 40.86 | 37.79 | 40.28 | 641245.0 |
| Nov 08, 2024 | 41.78 | 41.78 | 40.55 | 40.78 | 503206.0 |
| Nov 07, 2024 | 42.54 | 43.33 | 39.35 | 41.56 | 796348.0 |
| Nov 06, 2024 | 39.13 | 41.60 | 39.07 | 40.50 | 1.048M |
| Nov 05, 2024 | 36.62 | 38.77 | 36.50 | 38.67 | 730416.0 |
| Nov 04, 2024 | 36.37 | 37.28 | 35.44 | 36.82 | 612281.0 |
| Nov 01, 2024 | 35.82 | 37.70 | 35.78 | 36.63 | 656404.0 |
| Oct 31, 2024 | 35.30 | 35.98 | 34.92 | 35.75 | 500345.0 |
| Oct 30, 2024 | 34.00 | 35.80 | 34.00 | 35.30 | 563095.0 |
| Oct 29, 2024 | 33.30 | 34.54 | 32.93 | 34.34 | 625264.0 |
| Oct 28, 2024 | 32.54 | 33.65 | 32.53 | 33.38 | 427705.0 |
| Oct 25, 2024 | 32.36 | 32.60 | 31.83 | 32.30 | 428584.0 |
| Oct 24, 2024 | 31.03 | 32.22 | 30.75 | 32.00 | 388192.0 |
| Oct 23, 2024 | 31.13 | 31.15 | 30.38 | 30.70 | 228864.0 |
| Oct 22, 2024 | 30.99 | 31.21 | 30.55 | 31.07 | 312122.0 |
| Oct 21, 2024 | 31.39 | 31.85 | 30.57 | 31.01 | 378368.0 |
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
26.81
Minimum
Jun 18 2024
235.24
Maximum
Jan 27 2021
62.32
Average
47.82
Median
Price Benchmarks
| Microsoft Corp | 417.00 |
| Intuit Inc | 640.12 |
| Pegasystems Inc | 91.52 |
| SPS Commerce Inc | 189.13 |
| Paylocity Holding Corp | 205.28 |
Price Related Metrics
| PS Ratio | 4.714 |
| Earnings Yield | -3.16% |
| Market Cap | 2.849B |