Appian Corporation (APPN) Stock Price

21.92 ▼ -1.84 (-7.74%)
Open: 23.325 Vol: 1.11M Day's range: 21.485 - 23.36 May 08, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
APPN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 21.98▼ 22.00▼ 22.04▼ 22.83▼ 21.68▲
MA10 21.98▼ 22.01▼ 22.44▼ 22.30▼ 23.36▼
MA20 22.03▼ 22.42▼ 22.49▼ 21.87▲ 26.17▼
MA50 22.05▼ 22.43▼ 22.20▼ 23.71▼ 29.85▼
MA100 22.31▼ 22.12▼ 21.99▼ 26.92▼ 31.26▼
MA200 22.48▼ 21.94▼ 22.23▼ 29.91▼ 35.99▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.009▼ -0.058▼ -0.134▼ 0.268▲ -0.366▼
RSI 41.003▼ 41.995▼ 43.666▼ 45.739▼ 37.784▼
STOCH 36.247     46.809     22.150     80.003▲ 26.920    
WILL %R -91.304▼ -81.917▼ -85.362▼ -54.584     -74.971    
CCI -83.450     -50.828     -76.466     22.152     -58.753    
Latest Filters Detected On APPN
RSI $APPN RSI(14) Crossed Below 50 Set Alert
MA $APPN Price Crossed Below MA(26) Set Alert
MA $APPN Price Crossed Below MA(13) Set Alert
MA $APPN Price Crossed Below MA(7) Set Alert
CDL $APPN Evening Star Candlestick Pattern Detected Set Alert
Appian Corporation News
D.A. Davidson Reaffirms Their Hold Rating on Appian (APPN)
Saturday, May 09, 2026 09:22 PM
Detailed price information for Appian Corp Cl A (APPN-Q) from The Globe and Mail including charting and trades.
Appian Posts Strong Q1 Results and Authorizes Buyback
Friday, May 08, 2026 02:22 PM
Detailed price information for Appian Corp Cl A (APPN-Q) from The Globe and Mail including charting and trades.
Appian (APPN) stock trades down, here is why
Friday, May 08, 2026 10:01 AM
What Happened? Shares of low-code automation software company Appian (NASDAQ:APPN) fell 7.6% in the afternoon session after the company reported first-quarter results that beat expectations but ...
APPN historical stock data
date open high low close volume
08/05/26 23.325 23.36 21.485 21.92 1,112,329
07/05/26 23.64 24.48 22.43 23.76 2,183,803
06/05/26 22.28 23.2894 21.73 23.18 1,374,741
05/05/26 22.54 22.82 21.76 22.72 668,691
04/05/26 22.70 23.27 22.42 22.58 631,857
01/05/26 21.56 22.89 21.38 22.54 1,020,030
30/04/26 21.035 21.06 19.79 20.79 2,698,269
29/04/26 21.76 21.97 21.36 21.72 494,034
28/04/26 22.33 22.78 21.58 21.79 687,711
27/04/26 22.15 22.775 21.74 21.96 573,513
Quote Details
52wk Low:19.79
52wk High:46.059
Vol:1.11M
Avg Vol(3m):13.2M
1Y Chng:-30.39%
1M Chng:-5.44%
Add to Watch List
More Information
Index US Composite
Market Cap. 1.77B