Appian CorpNASDAQ:APPN
- LAST PRICE31.7800
- TODAY'S CHANGE (%)0.6900 (2.2194%)
- Bid / Lots29.9500/ 5
- Ask / Lots31.7800/ 4
- Open / Previous Close31.1000 / 31.0900
- Day Range
- 52 Week Range
- Volume548,585
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | APPN |
|---|---|---|
| 09:32 ET | 33511 | 30.885 |
| 09:34 ET | 1168 | 30.9036 |
| 09:36 ET | 2290 | 31.06 |
| 09:38 ET | 14609 | 31.06 |
| 09:39 ET | 713 | 31.22 |
| 09:41 ET | 1699 | 31.3107 |
| 09:43 ET | 109 | 31.28 |
| 09:45 ET | 996 | 31.11 |
| 09:48 ET | 986 | 30.96 |
| 09:50 ET | 2000 | 31.04 |
| 09:52 ET | 200 | 31.11 |
| 09:54 ET | 1000 | 31.1101 |
| 09:56 ET | 1000 | 31.275 |
| 09:57 ET | 1492 | 31.2242 |
| 09:59 ET | 2442 | 31.4 |
| 10:01 ET | 300 | 31.48 |
| 10:03 ET | 3911 | 31.5607 |
| 10:06 ET | 3057 | 31.83 |
| 10:08 ET | 1547 | 31.7501 |
| 10:10 ET | 2956 | 31.7489 |
| 10:12 ET | 2400 | 31.64 |
| 10:14 ET | 1000 | 31.67 |
| 10:15 ET | 2771 | 31.7001 |
| 10:19 ET | 2061 | 31.6107 |
| 10:21 ET | 720 | 31.71 |
| 10:24 ET | 1100 | 31.58 |
| 10:26 ET | 450 | 31.615 |
| 10:28 ET | 200 | 31.645 |
| 10:30 ET | 718 | 31.7 |
| 10:32 ET | 643 | 31.62 |
| 10:33 ET | 5070 | 31.5321 |
| 10:35 ET | 4560 | 31.4 |
| 10:37 ET | 1709 | 31.389 |
| 10:39 ET | 1010 | 31.425 |
| 10:42 ET | 400 | 31.52 |
| 10:46 ET | 770 | 31.49 |
| 10:48 ET | 2460 | 31.44 |
| 10:50 ET | 1038 | 31.4491 |
| 10:51 ET | 1002 | 31.4485 |
| 10:53 ET | 100 | 31.485 |
| 10:55 ET | 100 | 31.49 |
| 10:57 ET | 6589 | 31.46 |
| 11:00 ET | 2098 | 31.47 |
| 11:02 ET | 413 | 31.47 |
| 11:04 ET | 300 | 31.5175 |
| 11:06 ET | 345 | 31.53 |
| 11:08 ET | 2010 | 31.47 |
| 11:09 ET | 700 | 31.48 |
| 11:11 ET | 400 | 31.465 |
| 11:13 ET | 3274 | 31.54 |
| 11:15 ET | 443 | 31.56 |
| 11:18 ET | 500 | 31.58 |
| 11:20 ET | 856 | 31.52 |
| 11:22 ET | 300 | 31.53 |
| 11:24 ET | 4037 | 31.4202 |
| 11:26 ET | 200 | 31.39 |
| 11:27 ET | 700 | 31.39 |
| 11:29 ET | 2470 | 31.385 |
| 11:31 ET | 418 | 31.43 |
| 11:33 ET | 200 | 31.43 |
| 11:36 ET | 532 | 31.42 |
| 11:38 ET | 4296 | 31.3318 |
| 11:40 ET | 200 | 31.35 |
| 11:42 ET | 1538 | 31.35 |
| 11:44 ET | 997 | 31.32 |
| 11:45 ET | 600 | 31.34 |
| 11:47 ET | 550 | 31.2803 |
| 11:49 ET | 1066 | 31.3401 |
| 11:51 ET | 367 | 31.39 |
| 11:54 ET | 2300 | 31.36 |
| 11:56 ET | 400 | 31.38 |
| 11:58 ET | 844 | 31.3505 |
| 12:02 ET | 6879 | 31.35 |
| 12:03 ET | 146 | 31.29 |
| 12:05 ET | 200 | 31.29 |
| 12:09 ET | 11830 | 31.32 |
| 12:12 ET | 800 | 31.2633 |
| 12:14 ET | 1251 | 31.245 |
| 12:16 ET | 2259 | 31.35 |
| 12:18 ET | 500 | 31.35 |
| 12:20 ET | 540 | 31.325 |
| 12:21 ET | 100 | 31.33 |
| 12:23 ET | 12826 | 31.5 |
| 12:25 ET | 100 | 31.51 |
| 12:27 ET | 200 | 31.535 |
| 12:30 ET | 327 | 31.56 |
| 12:32 ET | 751 | 31.56 |
| 12:34 ET | 1722 | 31.61 |
| 12:36 ET | 550 | 31.64 |
| 12:38 ET | 1921 | 31.66 |
| 12:39 ET | 1594 | 31.595 |
| 12:41 ET | 555 | 31.65 |
| 12:43 ET | 3707 | 31.725 |
| 12:45 ET | 1008 | 31.75 |
| 12:48 ET | 600 | 31.71 |
| 12:50 ET | 1600 | 31.66 |
| 12:52 ET | 200 | 31.67 |
| 12:54 ET | 320 | 31.6501 |
| 12:57 ET | 200 | 31.68 |
| 12:59 ET | 305 | 31.6813 |
| 01:01 ET | 1298 | 31.68 |
| 01:03 ET | 1904 | 31.66 |
| 01:08 ET | 979 | 31.63 |
| 01:10 ET | 300 | 31.61 |
| 01:12 ET | 400 | 31.58 |
| 01:14 ET | 760 | 31.57 |
| 01:15 ET | 688 | 31.58 |
| 01:17 ET | 6397 | 31.575 |
| 01:19 ET | 300 | 31.66 |
| 01:21 ET | 600 | 31.75 |
| 01:24 ET | 450 | 31.71 |
| 01:26 ET | 1600 | 31.73 |
| 01:28 ET | 200 | 31.735 |
| 01:30 ET | 400 | 31.69 |
| 01:33 ET | 130 | 31.69 |
| 01:37 ET | 1200 | 31.7 |
| 01:39 ET | 400 | 31.6875 |
| 01:42 ET | 100 | 31.685 |
| 01:44 ET | 700 | 31.65 |
| 01:48 ET | 200 | 31.67 |
| 01:51 ET | 1648 | 31.665 |
| 01:57 ET | 201 | 31.69 |
| 02:00 ET | 863 | 31.655 |
| 02:02 ET | 700 | 31.615 |
| 02:06 ET | 100 | 31.62 |
| 02:08 ET | 401 | 31.62 |
| 02:09 ET | 405 | 31.64 |
| 02:11 ET | 2698 | 31.68 |
| 02:13 ET | 2300 | 31.6701 |
| 02:18 ET | 1000 | 31.66 |
| 02:20 ET | 300 | 31.67 |
| 02:22 ET | 1163 | 31.67 |
| 02:24 ET | 200 | 31.68 |
| 02:26 ET | 140 | 31.6544 |
| 02:27 ET | 690 | 31.67 |
| 02:29 ET | 2500 | 31.72 |
| 02:31 ET | 1350 | 31.69 |
| 02:33 ET | 1000 | 31.66 |
| 02:38 ET | 100 | 31.66 |
| 02:40 ET | 1000 | 31.66 |
| 02:44 ET | 400 | 31.63 |
| 02:45 ET | 500 | 31.625 |
| 02:47 ET | 1169 | 31.6 |
| 02:49 ET | 200 | 31.6 |
| 02:56 ET | 2509 | 31.69 |
| 02:58 ET | 200 | 31.685 |
| 03:00 ET | 100 | 31.66 |
| 03:02 ET | 200 | 31.67 |
| 03:03 ET | 400 | 31.655 |
| 03:05 ET | 3462 | 31.665 |
| 03:07 ET | 100 | 31.65 |
| 03:09 ET | 520 | 31.65 |
| 03:12 ET | 2080 | 31.67 |
| 03:14 ET | 195 | 31.68 |
| 03:16 ET | 300 | 31.71 |
| 03:18 ET | 2100 | 31.695 |
| 03:20 ET | 200 | 31.71 |
| 03:21 ET | 100 | 31.71 |
| 03:23 ET | 3959 | 31.75 |
| 03:25 ET | 2600 | 31.74 |
| 03:27 ET | 1000 | 31.7201 |
| 03:30 ET | 100 | 31.697 |
| 03:32 ET | 2000 | 31.755 |
| 03:34 ET | 4632 | 31.68 |
| 03:36 ET | 4847 | 31.68 |
| 03:38 ET | 1600 | 31.71 |
| 03:39 ET | 2000 | 31.699 |
| 03:41 ET | 2288 | 31.708 |
| 03:43 ET | 518 | 31.71 |
| 03:45 ET | 2872 | 31.715 |
| 03:48 ET | 2300 | 31.709 |
| 03:50 ET | 4087 | 31.75 |
| 03:52 ET | 5626 | 31.78 |
| 03:54 ET | 4193 | 31.78 |
| 03:56 ET | 12275 | 31.76 |
| 03:57 ET | 5718 | 31.76 |
| 03:59 ET | 7528 | 31.78 |
Jun 24, 2024
Appian's Stephanie Eade Named a CML 100 Honoree, from 9:00AM ET on Monday Jun 24, 2024 by Dow Jones
9:00AM ET on Monday Jun 24, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Appian Corp | 2.2B | -21.6x | --- |
Paycor HCM Inc | 2.3B | -32.9x | --- |
Jamf Holding Corp | 2.2B | -20.3x | --- |
Sapiens International Corporation NV | 2.0B | 30.2x | +32.43% |
Blackline Inc | 3.0B | 46.5x | --- |
Instructure Holdings Inc | 3.6B | -81.0x | --- |
Company Information
Appian Corporation is a software company that automates business processes and operationalizes artificial intelligence (AI) with low-code design. The Company is engaged in helping organizations build applications and workflows, with a low-code automation platform. Its Appian platform is an integrated automation platform that enables organizations to transform the way they work, allowing them to design, automate, and optimize end-to-end processes and complex business operations. It offers Workflow, Robotic Process Automation (RPA), Data Fabric, and Process Mining in one fully integrated, low-code platform. Its patented data fabric architecture delivers a solution, enabling organizations to make informed decisions and route processes from a 360-degree view of business operations. Its Self-Assembling Interface Layer (SAIL) technology and utilization of low-code design allows its customers to create intuitive user experiences and deploy them across Web and mobile devices.
Contact Information
- Headquarters
- 7950 Jones Branch DriveMCLEAN, VA, United States 22102
- Phone
- 703-442-8844
- Fax
- 302-655-5049
Executives
- Chairman of the Board, President, Chief Executive Officer, Founder
- Matthew Calkins
- Founder, General Manager, Director
- Robert Kramer
- Chief Financial Officer
- Mark Matheos
- General Counsel, Corporate Secretary
- Christopher Winters
- Chief Customer Officer
- Pavel Zamudio-Ramirez
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $2.2B |
|---|---|
Revenue (TTM) | $560.0M |
Shares Outstanding | 72.2M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.47 |
EPS | $-1.47 |
Book Value | $0.71 |
P/E Ratio | -21.6x |
Price/Sales (TTM) | 4.0 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -16.47% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
