NASDAQ : APPN
Appian Corporation — Price history
Technology · Software - Infrastructure · United States
Last price 49.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Appian Corporation (APPN) closed at 49.1 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 50.01 | 50.75 | 48.23 | 49.1 | 749,723 | -2.71% |
| 2026-10-29 | 49.512 | 51.65 | 47.65 | 50.47 | 1,185,968 | -2.87% |
| 2026-10-28 | 49.52 | 51.98 | 49.18 | 51.96 | 1,015,781 | +4.04% |
| 2026-10-27 | 50.93 | 51.585 | 49.346 | 49.94 | 783,710 | -3.16% |
| 2026-10-26 | 52.4 | 52.7 | 50.12 | 51.57 | 1,028,258 | -1.49% |
| 2026-10-23 | 50.66 | 54.12 | 50.66 | 52.35 | 1,488,163 | +2.35% |
| 2026-10-22 | 48.81 | 51.38 | 48.59 | 51.15 | 1,844,411 | +4.97% |
| 2026-10-21 | 44.4 | 49.31 | 44.315 | 48.73 | 1,712,464 | +9.48% |
| 2026-10-20 | 42.93 | 45.32 | 42.54 | 44.51 | 1,096,583 | +5.27% |
| 2026-10-19 | 40.66 | 42.77 | 40.391 | 42.28 | 644,237 | +2.70% |
| 2026-10-16 | 44.33 | 45 | 40.18 | 41.17 | 1,884,492 | -6.05% |
| 2026-10-15 | 38.79 | 44.04 | 38.323 | 43.82 | 1,318,898 | +13.97% |
| 2026-10-14 | 38.47 | 39.31 | 37.92 | 38.45 | 490,677 | -0.67% |
| 2026-10-13 | 38.75 | 40.49 | 38.34 | 38.71 | 454,257 | -0.57% |
| 2026-10-12 | 40.25 | 40.98 | 38.75 | 38.93 | 590,558 | -2.92% |
| 2026-10-09 | 38.91 | 40.175 | 38.551 | 40.1 | 755,777 | +3.72% |
| 2026-10-08 | 37.84 | 38.81 | 37.06 | 38.66 | 1,015,537 | +2.38% |
| 2026-10-07 | 37.12 | 38.23 | 36.7 | 37.76 | 1,481,179 | +1.37% |
| 2026-10-06 | 38.65 | 38.9 | 36.86 | 37.25 | 778,448 | -2.51% |
| 2026-10-05 | 36.62 | 38.21 | 36.57 | 38.21 | 529,400 | +4.17% |
| 2026-10-02 | 38.38 | 38.595 | 36.42 | 36.68 | 520,800 | -2.89% |
| 2026-10-01 | 36.47 | 38.46 | 36.35 | 37.77 | 880,944 | +7.09% |
| 2026-09-30 | 35.45 | 35.99 | 35.175 | 35.27 | 1,082,456 | -0.17% |
| 2026-09-29 | 34.67 | 35.725 | 34.49 | 35.33 | 514,667 | +0.89% |
| 2026-09-28 | 35.58 | 35.665 | 33.35 | 35.02 | 948,838 | -2.75% |
| 2026-09-25 | 37.62 | 38.115 | 35.96 | 36.01 | 601,333 | -4.25% |
| 2026-09-24 | 38.53 | 38.79 | 37.29 | 37.61 | 479,834 | -0.92% |
| 2026-09-23 | 36.95 | 38.21 | 36.28 | 37.96 | 671,863 | +2.87% |
| 2026-09-22 | 39.62 | 39.67 | 36.27 | 36.9 | 987,533 | -4.45% |
| 2026-09-21 | 37.75 | 38.76 | 37.73 | 38.62 | 538,683 | +2.93% |
| 2026-09-18 | 37.88 | 37.967 | 36.8 | 37.52 | 1,401,040 | -1.55% |
| 2026-09-17 | 37.41 | 38.754 | 36.24 | 38.11 | 626,852 | +1.63% |
| 2026-09-16 | 36.502 | 37.89 | 36.502 | 37.5 | 586,265 | -1.11% |
| 2026-09-15 | 38.03 | 39.26 | 37.36 | 37.92 | 738,207 | -1.02% |
| 2026-09-14 | 35.35 | 38.41 | 35.222 | 38.31 | 1,210,935 | +10.21% |
| 2026-09-11 | 33.99 | 34.84 | 33.635 | 34.76 | 1,478,831 | +2.03% |
| 2026-09-10 | 34 | 34.4 | 33.28 | 34.07 | 772,885 | -0.50% |
| 2026-09-09 | 34.73 | 34.73 | 33.33 | 34.24 | 971,451 | -0.98% |
| 2026-09-08 | 37.4 | 37.5 | 34.11 | 34.58 | 1,823,013 | -9.88% |
| 2026-09-04 | 40.08 | 40.4 | 38.285 | 38.37 | 1,087,566 | -6.00% |
| 2026-09-03 | 40.99 | 41.79 | 40.38 | 40.82 | 639,868 | +2.33% |
| 2026-09-02 | 40.32 | 40.93 | 39.49 | 39.89 | 641,035 | -1.24% |
| 2026-09-01 | 42.07 | 42.545 | 39.7 | 40.39 | 760,666 | -5.96% |
| 2026-08-31 | 41.62 | 44.06 | 41.62 | 42.95 | 925,547 | +1.04% |
| 2026-08-28 | 41.38 | 43.15 | 41.335 | 42.51 | 1,115,842 | +2.68% |
| 2026-08-27 | 38.82 | 41.66 | 38.73 | 41.4 | 819,539 | +7.67% |
| 2026-08-26 | 38.7 | 40.1 | 38.125 | 38.45 | 1,319,980 | -2.85% |
| 2026-08-25 | 38.55 | 39.76 | 37.73 | 39.58 | 1,003,130 | +1.05% |
| 2026-08-24 | 38.3 | 39.6 | 38.05 | 39.17 | 992,644 | +2.27% |
| 2026-08-21 | 37.3 | 38.46 | 36.94 | 38.3 | 520,248 | +2.74% |
| 2026-08-20 | 37.25 | 37.83 | 36.92 | 37.28 | 467,647 | -0.67% |
| 2026-08-19 | 36.43 | 38.17 | 36.205 | 37.53 | 496,435 | +3.02% |
| 2026-08-18 | 35.27 | 36.94 | 34.88 | 36.43 | 641,668 | +4.35% |
| 2026-08-17 | 34.905 | 35.49 | 34.3 | 34.91 | 561,723 | -1.41% |
| 2026-08-14 | 37.29 | 37.66 | 35.31 | 35.41 | 536,169 | -4.32% |
| 2026-08-13 | 34.82 | 37.134 | 33.85 | 37.01 | 742,559 | +6.29% |
| 2026-08-12 | 34.15 | 35.21 | 34.04 | 34.82 | 819,316 | -1.94% |
| 2026-08-11 | 35.38 | 36.92 | 35.011 | 35.51 | 567,846 | -0.20% |
| 2026-08-10 | 33.6 | 35.638 | 33.6 | 35.58 | 789,544 | +2.71% |
| 2026-08-07 | 31.6 | 35.61 | 31.26 | 34.64 | 1,490,488 | +13.91% |
| 2026-08-06 | 30.21 | 30.55 | 25.855 | 30.41 | 1,732,019 | +1.50% |
| 2026-08-05 | 28.56 | 30.308 | 27.9 | 29.96 | 1,248,271 | +5.31% |
| 2026-08-04 | 27.225 | 28.48 | 27.16 | 28.45 | 805,445 | +2.67% |
| 2026-08-03 | 27.86 | 28.52 | 27.22 | 27.71 | 771,933 | +2.78% |
| 2026-07-31 | 26 | 27.2 | 25.97 | 26.96 | 621,631 | +1.81% |
| 2026-07-30 | 27.86 | 27.87 | 25.83 | 26.48 | 1,078,720 | -7.86% |
| 2026-07-29 | 27.22 | 29.25 | 27.22 | 28.74 | 1,192,508 | +5.08% |
| 2026-07-28 | 25.97 | 27.69 | 25.77 | 27.35 | 836,240 | +7.05% |
| 2026-07-27 | 24.56 | 26.29 | 24.24 | 25.55 | 813,138 | +7.58% |
| 2026-07-24 | 22.76 | 23.76 | 22.39 | 23.75 | 863,572 | +8.15% |
| 2026-07-23 | 22.81 | 23.17 | 21.94 | 21.96 | 930,447 | -3.00% |
| 2026-07-22 | 24.83 | 25 | 22.09 | 22.64 | 1,673,257 | -10.69% |
| 2026-07-21 | 25.45 | 26.05 | 25 | 25.35 | 661,771 | -2.61% |
| 2026-07-20 | 25.59 | 26.465 | 25.425 | 26.03 | 580,695 | -0.31% |
| 2026-07-17 | 25.68 | 26.65 | 25.68 | 26.11 | 553,337 | -0.38% |
| 2026-07-16 | 25.63 | 26.4 | 25 | 26.21 | 519,084 | +3.47% |
| 2026-07-15 | 25.43 | 26 | 25.16 | 25.33 | 622,760 | +0.60% |
| 2026-07-14 | 24.8 | 25.85 | 24.51 | 25.18 | 552,717 | -3.34% |
| 2026-07-13 | 25.4 | 26.81 | 25.4 | 26.05 | 1,020,193 | +2.72% |
| 2026-07-10 | 25.58 | 26.25 | 25.11 | 25.36 | 669,254 | +0.48% |
| 2026-07-09 | 23.43 | 25.27 | 23.285 | 25.24 | 709,705 | +4.00% |
| 2026-07-08 | 24.17 | 24.41 | 23.89 | 24.27 | 478,967 | -1.66% |
| 2026-07-07 | 25 | 25.26 | 23.84 | 24.68 | 714,578 | +1.23% |
| 2026-07-06 | 24.38 | 24.78 | 23.66 | 24.38 | 468,435 | -0.08% |
| 2026-07-02 | 23.8 | 24.65 | 23.8 | 24.4 | 728,972 | +2.69% |
| 2026-07-01 | 23.8 | 24.26 | 23.26 | 23.76 | 535,774 | +3.76% |
| 2026-06-30 | 22.25 | 23.58 | 22.22 | 22.9 | 1,319,177 | +1.87% |
| 2026-06-29 | 22.34 | 22.825 | 22.06 | 22.48 | 935,357 | +2.32% |
| 2026-06-26 | 20.86 | 22.19 | 20.85 | 21.97 | 1,329,454 | +6.50% |
| 2026-06-25 | 20.5 | 21.165 | 20.24 | 20.63 | 732,142 | -0.96% |
| 2026-06-24 | 20.44 | 21.8 | 20.38 | 20.83 | 779,395 | +1.56% |
| 2026-06-23 | 20.21 | 20.89 | 19.915 | 20.51 | 928,828 | +3.22% |
| 2026-06-22 | 20.44 | 21.04 | 19.47 | 19.87 | 853,568 | -5.16% |
| 2026-06-18 | 21.43 | 21.43 | 20.54 | 20.95 | 1,732,025 | -2.83% |
| 2026-06-17 | 22.38 | 22.88 | 21.535 | 21.56 | 563,606 | -5.44% |
| 2026-06-16 | 23.27 | 23.88 | 22.72 | 22.8 | 545,606 | -2.02% |
| 2026-06-15 | 24.08 | 24.405 | 22.72 | 23.27 | 1,108,485 | -3.08% |
| 2026-06-12 | 24.205 | 24.44 | 22.95 | 24.01 | 658,003 | +1.57% |
| 2026-06-11 | 22.95 | 24.065 | 22.4 | 23.64 | 791,402 | +0.85% |
| 2026-06-10 | 23.49 | 24.18 | 22.74 | 23.44 | 590,401 | -2.54% |
| 2026-06-09 | 23.96 | 25.09 | 23.46 | 24.05 | 677,911 | -1.56% |
| 2026-06-08 | 25.26 | 25.26 | 23.815 | 24.43 | 745,930 | -1.21% |
| 2026-06-05 | 24.59 | 25.33 | 24.48 | 24.73 | 1,171,199 | +0.65% |
| 2026-06-04 | 24.47 | 25.48 | 24.13 | 24.57 | 931,476 | +2.08% |
| 2026-06-03 | 26.42 | 26.42 | 23.645 | 24.07 | 2,636,787 | -9.82% |
| 2026-06-02 | 26.21 | 27.19 | 25.28 | 26.69 | 1,938,536 | -3.89% |
| 2026-06-01 | 24.04 | 27.77 | 23.97 | 27.77 | 2,249,078 | +18.68% |
| 2026-05-29 | 22.3 | 23.52 | 21.87 | 23.4 | 740,204 | +6.17% |
| 2026-05-28 | 21.94 | 22.64 | 21.79 | 22.04 | 757,742 | +1.85% |
| 2026-05-27 | 21.31 | 22.04 | 21.25 | 21.64 | 541,956 | -0.14% |
| 2026-05-26 | 21 | 22.32 | 20.8 | 21.67 | 714,298 | +1.40% |
| 2026-05-22 | 21.17 | 21.8 | 21.15 | 21.37 | 604,954 | +1.09% |
| 2026-05-21 | 20.87 | 21.18 | 20.49 | 21.14 | 707,639 | -0.94% |
| 2026-05-20 | 21.067 | 21.55 | 20.316 | 21.34 | 626,665 | -1.70% |
| 2026-05-19 | 21.62 | 22.33 | 21.3 | 21.71 | 964,095 | +2.89% |
| 2026-05-18 | 19.32 | 21.12 | 19.32 | 21.1 | 1,176,638 | +8.04% |
| 2026-05-15 | 19.26 | 19.99 | 19.03 | 19.53 | 1,092,441 | +1.61% |
| 2026-05-14 | 18.99 | 19.605 | 18.63 | 19.22 | 1,070,608 | +2.67% |
| 2026-05-13 | 19.94 | 20.05 | 18.68 | 18.72 | 1,133,839 | -8.77% |
| 2026-05-12 | 20.685 | 20.93 | 20.22 | 20.52 | 876,971 | -0.05% |