Appian Corp (APPN)
28.40
-0.06
(-0.21%)
USD |
NASDAQ |
May 31, 16:00
28.82
+0.42
(+1.48%)
Pre-Market: 20:00
Appian Price: 28.40 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 28.79 | 28.99 | 27.81 | 28.40 | 419246.0 |
| May 30, 2024 | 29.31 | 29.60 | 27.95 | 28.46 | 715249.0 |
| May 29, 2024 | 29.39 | 30.34 | 29.20 | 29.67 | 364848.0 |
| May 28, 2024 | 31.25 | 31.26 | 29.32 | 29.86 | 625939.0 |
| May 24, 2024 | 31.50 | 31.74 | 30.95 | 31.05 | 358667.0 |
| May 23, 2024 | 32.28 | 32.33 | 30.90 | 31.50 | 616421.0 |
| May 22, 2024 | 31.99 | 32.13 | 31.54 | 32.01 | 456580.0 |
| May 21, 2024 | 32.17 | 32.40 | 31.62 | 32.02 | 434622.0 |
| May 20, 2024 | 33.07 | 33.07 | 32.20 | 32.43 | 380890.0 |
| May 17, 2024 | 33.58 | 33.58 | 32.93 | 33.15 | 316512.0 |
| May 16, 2024 | 33.20 | 33.91 | 33.00 | 33.37 | 288292.0 |
| May 15, 2024 | 34.20 | 34.30 | 33.09 | 33.44 | 406248.0 |
| May 14, 2024 | 33.65 | 34.64 | 33.54 | 33.62 | 527705.0 |
| May 13, 2024 | 32.50 | 34.00 | 32.38 | 33.29 | 502412.0 |
| May 10, 2024 | 31.66 | 32.28 | 31.38 | 32.24 | 405994.0 |
| May 09, 2024 | 31.98 | 31.99 | 31.43 | 31.66 | 300498.0 |
| May 08, 2024 | 31.37 | 32.11 | 31.36 | 32.10 | 355074.0 |
| May 07, 2024 | 32.85 | 32.85 | 31.65 | 31.83 | 433654.0 |
| May 06, 2024 | 32.00 | 33.08 | 32.00 | 32.97 | 543542.0 |
| May 03, 2024 | 31.36 | 32.54 | 30.95 | 31.98 | 795544.0 |
| May 02, 2024 | 32.00 | 32.09 | 28.22 | 31.03 | 2.290M |
| 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 |
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
28.40
Minimum
May 31 2024
235.24
Maximum
Jan 27 2021
63.43
Average
48.59
Median
Jul 25 2023
Price Benchmarks
| Microsoft Corp | 415.13 |
| Jamf Holding Corp | 15.92 |
| Everbridge Inc | 34.77 |
| Datadog Inc | 110.18 |
| ZoomInfo Technologies Inc | 12.28 |
Price Related Metrics
| PS Ratio | 3.713 |
| Earnings Yield | -5.18% |
| Market Cap | 2.052B |