Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Appian Corp (APPN.US) Share Price

Price $24.45 on 03-04-2026 at 22:47:26
Change $0.40 1.63%
Buy $26.00
Sell $22.77
Last Trade: -
Day's Volume: 20,348
Last Close: $24.47
Open: $23.60
ISIN: US03782L1017
Day's Range $23.42 - $24.45
52wk Range: $21.81 - $46.01
Market Capitalisation: $1.05b
VWAP: $24.12908
Shares in Issue: 42.87m

Appian Corp (APPN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Appian Corp trades

Appian Corp (APPN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 23.60 24.45 23.42 24.47 20,348
2nd Apr 2026 (Thu) 23.60 24.45 23.42 24.47 20,348
1st Apr 2026 (Wed) 23.77 24.25 23.495 24.05 17,927
31st Mar 2026 (Tue) 24.06 24.21 23.70 24.11 17,135
30th Mar 2026 (Mon) 23.74 23.93 23.33 23.82 29,872
27th Mar 2026 (Fri) 23.24 23.63 23.15 23.18 22,620
26th Mar 2026 (Thu) 23.97 24.40 23.73 24.00 26,981
25th Mar 2026 (Wed) 24.56 24.56 23.69 23.94 28,676
24th Mar 2026 (Tue) 25.25 25.25 24.33 24.33 24,631
23rd Mar 2026 (Mon) 25.45 26.21 25.36 25.98 25,823
20th Mar 2026 (Fri) 25.415 25.72 25.04 25.32 24,659
19th Mar 2026 (Thu) 25.70 26.10 25.20 25.87 19,222
18th Mar 2026 (Wed) 25.10 25.49 25.06 25.20 29,232
17th Mar 2026 (Tue) 26.07 26.78 25.26 25.48 22,887
16th Mar 2026 (Mon) 25.60 26.07 25.46 25.65 21,847
13th Mar 2026 (Fri) 25.455 25.97 25.15 25.59 45,382
12th Mar 2026 (Thu) 25.51 25.97 25.06 25.15 24,366
11th Mar 2026 (Wed) 26.38 26.38 25.15 25.53 27,336
10th Mar 2026 (Tue) 26.02 26.12 25.45 25.74 27,554
9th Mar 2026 (Mon) 26.27 26.77 25.94 26.57 20,380
6th Mar 2026 (Fri) 26.45 26.79 26.26 26.62 41,561
5th Mar 2026 (Thu) 26.73 27.50 26.48 26.99 53,489
See more Appian Corp price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered