Appian Corporation Class A Common Stockのデータ

Appian Corporation Class A Common Stockの基本情報

名前 Appian Corporation Class A Common Stock
ティッカー APPN
国 United States
上場年 2017.0
セクター Technology

Appian Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 236.38 215.5 228.73 222.71 763300.0 222.71
2021-02-12 224.25 212.36 216.62 223.99 480700.0 223.99
2021-02-11 225.49 212.64 222.79 217.41 592000.0 217.41
2021-02-10 227.61 212.97 220.75 219.2 744600.0 219.2
2021-02-09 221.67 206.53 209.31 219.68 1021400.0 219.68
2021-02-08 228.73 206.39 227.17 207.37 1426500.0 207.37
2021-02-05 229.18 217.45 223.5 226.34 1225700.0 226.34
2021-02-04 225.52 205.5 210.96 222.78 1238400.0 222.78
2021-02-03 209.62 193.5 197.0 206.46 1169300.0 206.46
2021-02-02 215.98 189.6 211.25 193.18 1958600.0 193.18
2021-02-01 221.96 200.58 218.61 211.07 1062300.0 211.07
2021-01-29 224.61 209.33 219.4 218.46 968900.0 218.46
2021-01-28 243.74 215.44 236.92 215.69 2011100.0 215.69
2021-01-27 260.0 202.57 202.73 235.24 3490900.0 235.24
2021-01-26 216.41 185.65 186.92 214.58 3019700.0 214.58
2021-01-25 223.95 177.9 205.99 187.5 3263100.0 187.5
2021-01-22 206.15 182.12 182.12 204.85 1749900.0 204.85
2021-01-21 184.97 176.09 184.97 184.41 1003000.0 184.41
2021-01-20 188.87 181.25 185.28 182.35 990900.0 182.35
2021-01-19 186.55 170.99 171.37 182.91 1305800.0 182.91
2021-01-15 174.54 163.28 172.33 169.7 959000.0 169.7
2021-01-14 176.66 161.25 161.6 174.09 1474800.0 174.09
2021-01-13 165.73 148.57 148.62 159.55 1428200.0 159.55
2021-01-12 148.99 143.29 148.0 148.1 931000.0 148.1
2021-01-11 153.95 143.8 148.63 147.55 1066400.0 147.55
2021-01-08 154.98 144.42 146.82 152.01 1224300.0 152.01
2021-01-07 147.22 140.06 141.79 145.61 986200.0 145.61
2021-01-06 146.69 133.55 146.69 138.44 1766400.0 138.44
2021-01-05 151.35 144.7 145.95 149.8 899200.0 149.8
2021-01-04 166.99 142.29 165.0 143.7 2475300.0 143.7
2020-12-31 163.49 155.62 163.09 162.09 864000.0 162.09
2020-12-30 163.62 154.0 155.45 161.5 809500.0 161.5
2020-12-29 167.59 152.44 158.0 153.81 1167500.0 153.81
2020-12-28 160.33 146.69 160.33 154.96 973700.0 154.96
2020-12-24 161.56 156.54 157.0 157.98 415100.0 157.98
2020-12-23 161.16 153.27 160.54 157.31 669200.0 157.31
2020-12-22 172.46 157.95 159.68 159.38 1378300.0 159.38
2020-12-21 159.1 150.28 154.56 158.29 913800.0 158.29
2020-12-18 158.97 151.04 152.77 155.9 2143800.0 155.9
2020-12-17 154.1 146.93 149.98 153.48 995400.0 153.48
2020-12-16 148.25 138.01 143.61 147.33 1263300.0 147.33
2020-12-15 145.5 139.41 144.6 143.81 1041500.0 143.81
2020-12-14 154.16 138.37 153.87 144.18 1760000.0 144.18
2020-12-11 153.93 146.13 151.08 152.87 760800.0 152.87
2020-12-10 156.43 139.2 139.68 152.09 1427400.0 152.09
2020-12-09 157.7 143.08 155.08 144.58 2132200.0 144.58
2020-12-08 165.12 152.12 159.3 154.04 1563600.0 154.04
2020-12-07 160.48 150.26 152.01 157.43 1482400.0 157.43
2020-12-04 159.75 148.3 148.6 151.22 2034900.0 151.22
2020-12-03 148.75 131.66 134.18 147.1 1869200.0 147.1
2020-12-02 138.2 128.28 132.63 136.26 2023600.0 136.26
2020-12-01 145.99 126.54 145.0 137.1 5383300.0 137.1
2020-11-30 195.0 139.83 191.07 140.0 7563900.0 140.0
2020-11-27 216.41 170.9 176.88 193.87 4510600.0 193.87
2020-11-25 176.4 133.22 133.22 174.9 4952300.0 174.9
2020-11-24 139.74 125.5 138.99 132.81 1771900.0 132.81
2020-11-23 138.65 126.6 126.6 137.04 1896500.0 137.04
2020-11-20 129.36 119.5 121.45 125.06 1796200.0 125.06
2020-11-19 123.0 111.12 112.0 119.0 1857200.0 119.0
2020-11-18 118.17 108.08 108.51 110.93 1464700.0 110.93
2020-11-17 109.54 104.0 105.55 107.74 819500.0 107.74
2020-11-16 106.11 98.75 102.0 105.06 967300.0 105.06
2020-11-13 100.97 95.81 99.51 99.09 1008400.0 99.09
2020-11-12 96.11 89.69 89.69 94.4 931300.0 94.4
2020-11-11 96.95 89.13 96.66 90.12 968000.0 90.12
2020-11-10 97.69 92.39 93.03 96.67 1418700.0 96.67
2020-11-09 98.53 90.0 91.25 96.62 1319100.0 96.62
2020-11-06 93.52 79.53 82.84 90.58 1372000.0 90.58
2020-11-05 76.41 72.0 73.0 75.22 944800.0 75.22
2020-11-04 71.32 67.72 70.34 70.66 540200.0 70.66
2020-11-03 68.12 65.7 66.1 67.54 556200.0 67.54
2020-11-02 65.91 63.01 64.73 65.51 611800.0 65.51
2020-10-30 65.6 62.29 64.29 63.3 518600.0 63.3
2020-10-29 66.58 63.81 65.85 65.43 570400.0 65.43
2020-10-28 66.5 64.12 65.1 64.84 715000.0 64.84
2020-10-27 73.0 67.07 72.23 67.16 972300.0 67.16
2020-10-26 78.01 70.12 76.9 70.81 1209600.0 70.81
2020-10-23 79.87 76.94 79.87 78.28 466200.0 78.28
2020-10-22 80.5 75.94 79.79 79.21 435800.0 79.21
2020-10-21 83.6 79.72 82.07 79.99 501200.0 79.99
2020-10-20 83.99 81.5 83.2 81.9 421700.0 81.9
2020-10-19 83.75 82.0 82.03 82.2 491800.0 82.2
2020-10-16 83.32 80.08 80.16 81.76 419600.0 81.76
2020-10-15 81.91 78.75 80.79 80.04 739900.0 80.04
2020-10-14 84.81 79.85 82.86 83.78 672800.0 83.78
2020-10-13 82.92 77.2 77.62 81.69 1052200.0 81.69
2020-10-12 79.77 75.43 78.92 76.25 503500.0 76.25
2020-10-09 78.22 73.35 73.72 77.19 654900.0 77.19
2020-10-08 75.25 72.85 75.01 73.17 376000.0 73.17
2020-10-07 74.99 71.23 71.23 73.81 670100.0 73.81
2020-10-06 71.29 68.01 68.25 70.15 685700.0 70.15
2020-10-05 67.84 65.02 66.19 67.71 438600.0 67.71
2020-10-02 67.28 64.13 64.57 65.79 426200.0 65.79
2020-10-01 67.3 64.76 66.6 66.72 513900.0 66.72
2020-09-30 67.42 64.32 66.31 64.75 660400.0 64.75
2020-09-29 66.68 62.26 62.3 66.24 1046800.0 66.24
2020-09-28 62.78 61.02 61.23 62.53 504500.0 62.53
2020-09-25 60.27 57.7 57.79 60.02 367700.0 60.02
2020-09-24 58.13 54.65 54.86 57.37 382400.0 57.37
2020-09-23 58.98 56.04 58.02 56.2 414100.0 56.2
2020-09-22 58.14 55.92 57.76 58.02 351800.0 58.02
2020-09-21 57.02 54.53 55.47 56.98 523300.0 56.98
2020-09-18 59.0 55.35 58.5 56.65 1062100.0 56.65
2020-09-17 59.31 56.97 58.87 57.78 532300.0 57.78
2020-09-16 61.85 59.4 60.23 60.55 520900.0 60.55
2020-09-15 61.14 59.55 59.88 60.42 479900.0 60.42
2020-09-14 59.15 57.37 57.5 58.94 380000.0 58.94
2020-09-11 58.42 55.51 57.95 56.33 402600.0 56.33
2020-09-10 60.28 56.8 58.6 57.38 477500.0 57.38
2020-09-09 58.7 55.4 56.53 57.91 687000.0 57.91
2020-09-08 58.44 55.02 56.19 55.51 516000.0 55.51
2020-09-04 59.93 56.63 59.0 58.47 1717300.0 58.47
2020-09-03 62.27 58.52 61.83 60.13 1349100.0 60.13
2020-09-02 63.87 61.19 63.18 63.25 503800.0 63.25
2020-09-01 62.98 60.62 60.98 62.92 896800.0 62.92
2020-08-31 61.59 59.17 59.66 61.24 721300.0 61.24
2020-08-28 59.54 56.79 57.0 59.51 572600.0 59.51
2020-08-27 57.92 55.7 57.0 57.36 358500.0 57.36
2020-08-26 58.47 54.2 54.37 56.59 628300.0 56.59
2020-08-25 54.5 52.27 52.95 53.79 283000.0 53.79
2020-08-24 56.36 52.64 53.81 53.25 720600.0 53.25
2020-08-21 54.25 52.99 53.74 53.62 383800.0 53.62
2020-08-20 54.0 51.31 51.71 53.68 491100.0 53.68
2020-08-19 52.81 50.69 52.6 52.08 367600.0 52.08
2020-08-18 53.0 51.26 51.9 52.6 349700.0 52.6
2020-08-17 52.62 51.15 51.44 51.78 464600.0 51.78
2020-08-14 53.37 51.26 53.05 51.43 356600.0 51.43
2020-08-13 54.38 51.13 51.27 53.33 539500.0 53.33
2020-08-12 51.2 48.67 48.76 50.88 497900.0 50.88
2020-08-11 50.51 48.02 49.91 48.6 581100.0 48.6
2020-08-10 54.42 49.27 53.96 50.19 1024300.0 50.19
2020-08-07 59.64 51.42 54.89 53.96 1915000.0 53.96
2020-08-06 54.11 52.2 53.13 53.9 928300.0 53.9
2020-08-05 53.54 52.37 52.88 52.96 439100.0 52.96
2020-08-04 52.99 51.51 52.35 52.48 339900.0 52.48
2020-08-03 53.14 50.47 50.87 52.7 660100.0 52.7
2020-07-31 51.48 49.56 51.47 50.87 403400.0 50.87
2020-07-30 51.47 49.76 50.28 51.04 393500.0 51.04
2020-07-29 51.52 50.26 50.26 51.44 382600.0 51.44
2020-07-28 51.0 49.62 50.38 49.7 320900.0 49.7
2020-07-27 51.04 48.35 48.64 50.75 659500.0 50.75
2020-07-24 49.26 46.75 48.5 48.25 614000.0 48.25
2020-07-23 51.87 48.55 50.43 49.5 571000.0 49.5
2020-07-22 51.49 49.67 49.82 50.56 427700.0 50.56
2020-07-21 50.7 48.52 49.53 49.67 636300.0 49.67
2020-07-20 50.09 46.79 46.8 50.03 670700.0 50.03
2020-07-17 47.05 45.62 46.06 46.79 565200.0 46.79
2020-07-16 46.2 44.71 45.76 46.06 508400.0 46.06
2020-07-15 47.45 45.12 47.23 46.19 601800.0 46.19
2020-07-14 46.74 44.03 45.5 46.35 776800.0 46.35
2020-07-13 50.31 45.77 49.67 45.87 943000.0 45.87
2020-07-10 50.5 48.64 50.4 49.4 687500.0 49.4
2020-07-09 52.81 49.1 52.31 50.53 749500.0 50.53
2020-07-08 51.93 49.64 50.0 51.83 767200.0 51.83
2020-07-07 50.8 48.56 49.48 49.15 741300.0 49.15
2020-07-06 53.99 48.97 53.81 49.21 1535600.0 49.21
2020-07-02 53.88 51.81 53.5 52.74 684900.0 52.74
2020-07-01 53.1 50.28 50.82 52.84 736800.0 52.84
2020-06-30 51.39 49.75 49.75 51.25 505500.0 51.25
2020-06-29 51.06 48.8 50.08 50.12 711500.0 50.12
2020-06-26 50.66 48.7 50.55 50.11 657900.0 50.11
2020-06-25 50.43 47.66 48.9 50.39 772000.0 50.39
2020-06-24 52.78 48.68 51.41 49.87 1080700.0 49.87
2020-06-23 54.17 51.97 53.14 52.09 742600.0 52.09
2020-06-22 53.06 51.3 51.77 52.95 673400.0 52.95
2020-06-19 54.33 51.23 53.81 51.77 1306200.0 51.77
2020-06-18 53.54 50.58 50.76 53.03 645600.0 53.03
2020-06-17 53.3 50.65 53.0 51.2 795300.0 51.2
2020-06-16 53.72 51.75 53.5 52.8 546900.0 52.8
2020-06-15 52.85 50.13 50.36 52.36 710800.0 52.36
2020-06-12 53.9 50.48 52.52 52.16 804700.0 52.16
2020-06-11 54.5 50.0 54.5 50.45 1744900.0 50.45
2020-06-10 57.19 54.1 54.1 56.8 906400.0 56.8
2020-06-09 55.3 53.35 55.0 53.65 615900.0 53.65
2020-06-08 55.21 52.11 53.77 54.88 1190400.0 54.88
2020-06-05 57.44 53.11 57.13 53.61 1826300.0 53.61
2020-06-04 60.72 56.68 60.24 57.13 1495000.0 57.13
2020-06-03 61.37 58.6 59.02 61.04 892500.0 61.04
2020-06-02 59.15 57.12 58.45 58.54 742400.0 58.54
2020-06-01 59.4 56.58 57.54 57.94 1154300.0 57.94
2020-05-29 57.23 54.52 56.24 56.96 3065600.0 56.96
2020-05-28 63.15 58.89 59.07 59.28 1291600.0 59.28
2020-05-27 62.64 55.31 62.35 60.1 1861200.0 60.1
2020-05-26 64.72 62.15 63.71 62.44 1096100.0 62.44
2020-05-22 64.69 60.0 61.6 62.04 1593800.0 62.04
2020-05-21 61.81 57.31 58.91 60.73 1553100.0 60.73
2020-05-20 60.13 57.03 58.9 57.9 1219300.0 57.9
2020-05-19 58.0 53.36 53.74 56.86 1748700.0 56.86
2020-05-18 54.97 52.56 54.26 52.9 1306700.0 52.9
2020-05-15 51.78 47.55 48.95 51.1 1682400.0 51.1
2020-05-14 48.9 43.3 44.23 47.81 2055400.0 47.81
2020-05-13 48.97 44.21 48.5 45.58 1612100.0 45.58
2020-05-12 51.51 48.14 50.78 48.16 1078800.0 48.16
2020-05-11 52.0 48.31 48.8 51.03 1033700.0 51.03
2020-05-08 50.5 47.0 49.76 49.45 2036700.0 49.45
2020-05-07 53.84 49.53 51.0 53.23 1710800.0 53.23
2020-05-06 49.48 46.6 47.02 49.23 1135400.0 49.23
2020-05-05 47.25 44.83 45.35 46.52 727700.0 46.52
2020-05-04 44.87 41.03 41.69 44.36 798100.0 44.36
2020-05-01 45.2 41.76 44.84 42.25 1265900.0 42.25
2020-04-30 47.36 44.6 46.41 45.67 709300.0 45.67
2020-04-29 46.75 43.5 44.5 46.32 992700.0 46.32
2020-04-28 44.99 41.96 44.41 43.72 568600.0 43.72
2020-04-27 44.65 43.01 43.64 43.64 770800.0 43.64
2020-04-24 42.77 41.37 42.35 42.36 515900.0 42.36
2020-04-23 43.49 41.45 42.15 42.07 711300.0 42.07
2020-04-22 42.98 41.11 41.57 42.09 909100.0 42.09
2020-04-21 42.97 38.5 42.49 39.49 1306900.0 39.49
2020-04-20 44.48 41.2 41.91 43.27 664900.0 43.27
2020-04-17 46.06 42.18 45.89 42.57 1104900.0 42.57
2020-04-16 44.2 39.71 40.17 43.82 1313300.0 43.82
2020-04-15 40.37 38.37 39.0 39.53 655400.0 39.53
2020-04-14 41.1 38.91 40.59 40.71 1329500.0 40.71
2020-04-13 40.97 37.54 39.33 39.97 1496300.0 39.97
2020-04-09 39.2 36.21 37.47 36.89 1019900.0 36.89
2020-04-08 36.99 34.92 36.33 36.7 877300.0 36.7
2020-04-07 37.98 34.5 37.4 35.53 1458900.0 35.53
2020-04-06 36.13 33.26 33.56 35.29 1194500.0 35.29
2020-04-03 36.23 30.68 35.63 31.36 1766700.0 31.36
2020-04-02 35.74 32.62 35.41 34.93 1005900.0 34.93
2020-04-01 38.93 35.0 38.72 35.72 1447300.0 35.72
2020-03-31 42.0 39.38 40.32 40.23 991500.0 40.23
2020-03-30 41.11 39.04 39.26 40.8 593400.0 40.8
2020-03-27 40.7 38.75 40.05 39.0 645700.0 39.0
2020-03-26 42.69 38.62 38.88 41.63 863600.0 41.63
2020-03-25 41.92 37.51 38.5 38.35 875500.0 38.35
2020-03-24 38.19 34.8 35.0 38.0 776300.0 38.0
2020-03-23 36.56 32.5 35.05 32.75 1263500.0 32.75
2020-03-20 38.75 33.43 37.16 35.42 1052100.0 35.42
2020-03-19 36.42 29.07 31.25 35.37 1136600.0 35.37
2020-03-18 35.57 29.14 33.44 31.54 1663300.0 31.54
2020-03-17 38.87 31.48 32.33 35.92 1555800.0 35.92
2020-03-16 35.36 29.36 32.0 32.29 1275100.0 32.29
2020-03-13 38.01 32.59 37.74 35.7 1375000.0 35.7
2020-03-12 38.34 32.66 36.39 35.28 1632300.0 35.28
2020-03-11 42.65 39.6 42.06 40.41 1131100.0 40.41
2020-03-10 45.39 42.12 45.28 43.14 971800.0 43.14
2020-03-09 45.39 40.25 42.0 43.35 1298200.0 43.35
2020-03-06 47.75 44.76 47.31 46.1 1132700.0 46.1
2020-03-05 50.14 48.22 49.68 48.96 962600.0 48.96
2020-03-04 51.11 47.3 48.0 50.85 1310300.0 50.85
2020-03-03 49.0 45.21 47.33 46.88 1729100.0 46.88
2020-03-02 46.24 43.42 45.59 45.89 1199100.0 45.89
2020-02-28 44.95 42.1 42.72 44.15 1718700.0 44.15
2020-02-27 46.78 44.0 45.2 45.02 1475300.0 45.02
2020-02-26 48.5 46.42 47.06 47.09 1026400.0 47.09
2020-02-25 48.07 45.37 47.5 47.23 1855000.0 47.23
2020-02-24 48.28 45.02 46.06 46.78 2129400.0 46.78
2020-02-21 56.2 47.09 56.12 48.65 5664500.0 48.65
2020-02-20 63.67 60.3 61.89 62.68 1420900.0 62.68
2020-02-19 63.5 60.78 63.27 62.07 1575600.0 62.07
2020-02-18 63.77 60.03 61.98 63.3 1318400.0 63.3