The closing price for Appian (APPN) in 2020 was $162.09, on December 31, 2020. It was up 319.2% for the year. The latest price is $29.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $163.09 | $163.49 | $155.62 | $162.09 | 864,550 |
December 30 2020 | $155.45 | $163.62 | $154.00 | $161.50 | 809,510 |
December 29 2020 | $158.00 | $167.59 | $152.44 | $153.81 | 1,167,613 |
December 28 2020 | $160.33 | $160.33 | $146.69 | $154.96 | 973,715 |
December 24 2020 | $157.00 | $161.56 | $156.54 | $157.98 | 415,138 |
December 23 2020 | $160.54 | $161.16 | $153.27 | $157.31 | 669,201 |
December 22 2020 | $159.68 | $172.46 | $157.95 | $159.38 | 1,379,514 |
December 21 2020 | $154.56 | $159.10 | $150.28 | $158.29 | 913,802 |
December 18 2020 | $152.77 | $158.97 | $151.04 | $155.90 | 2,144,140 |
December 17 2020 | $149.98 | $154.10 | $146.93 | $153.48 | 995,428 |
December 16 2020 | $143.61 | $148.25 | $138.01 | $147.33 | 1,263,268 |
December 15 2020 | $144.60 | $145.50 | $139.41 | $143.81 | 1,041,528 |
December 14 2020 | $153.87 | $154.16 | $138.37 | $144.18 | 1,759,987 |
December 11 2020 | $151.08 | $153.93 | $146.14 | $152.87 | 761,035 |
December 10 2020 | $139.68 | $156.43 | $139.20 | $152.09 | 1,427,417 |
December 09 2020 | $155.08 | $157.70 | $143.08 | $144.58 | 2,132,504 |
December 08 2020 | $159.30 | $165.12 | $152.12 | $154.04 | 1,563,570 |
December 07 2020 | $152.01 | $160.48 | $150.26 | $157.43 | 1,482,418 |
December 04 2020 | $148.60 | $159.75 | $148.30 | $151.22 | 2,034,882 |
December 03 2020 | $134.18 | $148.75 | $131.66 | $147.10 | 1,869,155 |
December 02 2020 | $132.63 | $138.20 | $128.28 | $136.26 | 2,023,597 |
December 01 2020 | $145.00 | $145.99 | $126.54 | $137.10 | 5,383,287 |
November 30 2020 | $191.07 | $195.00 | $139.83 | $140.00 | 7,563,888 |
November 27 2020 | $176.88 | $216.41 | $170.90 | $193.87 | 4,510,571 |
November 25 2020 | $133.22 | $176.40 | $133.22 | $174.90 | 4,952,295 |
Daily pricing data for Appian dates back to 5/25/2017, and may be incomplete.