Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	29.62	29.63	28.79	28.98	28.98	-2.23%	-
Jan 8, 2026	30.06	30.06	29.56	29.64	29.64	-2.21%	-
Jan 7, 2026	28.23	30.42	28.23	30.31	30.31	6.91%	100
Jan 6, 2026	28.70	28.70	27.69	28.35	28.35	-1.05%	-
Jan 5, 2026	29.14	29.50	28.65	28.65	28.65	-1.10%	300
Jan 2, 2026	30.03	30.03	28.42	28.97	28.97	-3.72%	-
Dec 30, 2025	30.09	30.09	30.09	30.09	30.09	-0.46%	-
Dec 29, 2025	30.21	30.39	29.90	30.23	30.23	-2.20%	7
Dec 23, 2025	31.58	31.58	30.73	30.91	30.91	-2.31%	-
Dec 22, 2025	31.44	32.03	31.14	31.64	31.64	0.44%	-
Dec 19, 2025	31.46	31.50	31.15	31.50	31.50	0.32%	-
Dec 18, 2025	30.96	31.49	30.96	31.40	31.40	1.68%	-
Dec 17, 2025	31.02	31.16	30.87	30.88	30.88	-0.42%	-
Dec 16, 2025	31.01	31.01	30.78	31.01	31.01	-1.12%	-
Dec 15, 2025	32.16	32.16	31.34	31.36	31.36	-2.31%	-
Dec 12, 2025	32.23	32.79	32.10	32.10	32.10	-0.43%	-
Dec 11, 2025	34.44	34.56	32.24	32.24	32.24	-7.46%	-
Dec 10, 2025	36.81	36.81	34.84	34.84	34.84	-5.79%	133
Dec 9, 2025	36.84	37.28	36.83	36.98	36.98	0.11%	1,000
Dec 8, 2025	35.10	36.94	35.10	36.94	36.94	5.24%	450
Dec 5, 2025	33.74	35.49	33.74	35.10	35.10	4.06%	-
Dec 4, 2025	33.64	33.73	33.33	33.73	33.73	0.42%	-
Dec 3, 2025	35.06	35.06	33.31	33.59	33.59	-3.75%	-
Dec 2, 2025	34.27	35.39	34.27	34.90	34.90	1.84%	39
Dec 1, 2025	34.48	34.89	34.27	34.27	34.27	-1.47%	440
Nov 28, 2025	35.36	35.36	34.75	34.78	34.78	-1.36%	-
Nov 27, 2025	35.26	35.26	35.25	35.26	35.26	0.34%	-
Nov 26, 2025	36.43	36.43	35.14	35.14	35.14	-3.44%	-
Nov 25, 2025	35.61	36.61	35.53	36.39	36.39	1.82%	70
Nov 24, 2025	35.95	36.27	35.74	35.74	35.74	-0.36%	-
Nov 21, 2025	34.60	35.87	34.60	35.87	35.87	3.34%	-
Nov 20, 2025	36.23	36.23	34.71	34.71	34.71	-2.69%	-
Nov 19, 2025	36.26	36.26	35.67	35.67	35.67	-2.33%	-
Nov 18, 2025	35.27	36.58	35.26	36.52	36.52	2.13%	60
Nov 17, 2025	37.30	37.30	35.76	35.76	35.76	-3.82%	410
Nov 14, 2025	36.71	37.25	36.13	37.18	37.18	1.14%	-
Nov 13, 2025	39.29	39.29	36.64	36.76	36.76	-6.87%	-
Nov 12, 2025	38.20	39.47	38.20	39.47	39.47	3.54%	130
Nov 11, 2025	36.39	38.12	36.39	38.12	38.12	3.53%	-
Nov 10, 2025	35.41	36.84	34.50	36.82	36.82	6.42%	215
Nov 7, 2025	32.97	34.75	32.65	34.60	34.60	4.09%	-
Nov 6, 2025	25.42	33.24	25.42	33.24	33.24	30.92%	314
Nov 5, 2025	24.98	25.60	24.98	25.39	25.39	1.20%	-
Nov 4, 2025	25.82	25.95	24.81	25.09	25.09	-4.38%	-
Nov 3, 2025	25.87	26.43	25.87	26.24	26.24	1.71%	-
Oct 31, 2025	25.68	25.81	25.54	25.80	25.80	0.58%	-
Oct 30, 2025	25.27	25.79	25.27	25.65	25.65	1.26%	-
Oct 29, 2025	26.29	26.29	25.33	25.33	25.33	-3.06%	-
Oct 28, 2025	26.47	26.63	26.13	26.13	26.13	-1.47%	-
Oct 27, 2025	27.39	27.39	26.52	26.52	26.52	-1.92%	-