Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	31.62	31.83	31.54	31.54	31.54	-2.26%	34
Oct 24, 2025	31.45	32.27	31.45	32.27	32.27	4.15%	91
Oct 23, 2025	30.70	31.12	30.70	30.98	30.98	2.36%	110
Oct 22, 2025	30.14	30.27	30.14	30.27	30.27	1.25%	21
Oct 21, 2025	29.15	29.90	29.15	29.90	29.90	3.26%	61
Oct 20, 2025	28.57	28.95	28.34	28.95	28.95	3.80%	218
Oct 17, 2025	27.50	27.89	27.46	27.89	27.89	1.22%	68
Oct 16, 2025	27.36	27.95	27.17	27.56	27.56	-2.29%	412
Oct 15, 2025	28.20	28.20	28.20	28.20	28.20	0.66%	12
Oct 14, 2025	27.90	28.01	27.87	28.01	28.01	-1.86%	53
Oct 13, 2025	28.32	28.73	28.32	28.55	28.55	0.30%	86
Oct 10, 2025	30.13	30.13	28.46	28.46	28.46	-3.98%	2,484
Oct 9, 2025	29.44	29.64	29.44	29.64	29.64	0.81%	709
Oct 8, 2025	29.62	29.62	29.37	29.40	29.40	-	282
Oct 7, 2025	29.63	29.63	29.40	29.40	29.40	-4.05%	257
Oct 6, 2025	30.10	30.64	29.61	30.64	30.64	1.78%	195
Oct 3, 2025	30.11	30.11	30.11	30.11	30.11	-1.30%	1
Oct 2, 2025	30.60	30.60	30.50	30.50	30.50	0.33%	66
Oct 1, 2025	30.40	30.40	30.40	30.40	30.40	3.10%	2
Sep 30, 2025	30.19	30.19	29.49	29.49	29.49	-3.93%	22
Sep 29, 2025	31.04	31.19	30.60	30.69	30.69	-1.53%	406
Sep 26, 2025	31.75	31.75	30.90	31.17	31.17	-0.05%	653
Sep 25, 2025	32.00	32.00	31.19	31.19	31.19	-3.55%	247
Sep 24, 2025	33.50	33.50	32.33	32.33	32.33	-3.40%	235
Sep 23, 2025	33.26	33.86	33.26	33.47	33.47	-1.11%	361
Sep 22, 2025	32.33	33.85	32.33	33.85	33.85	3.41%	74
Sep 19, 2025	32.84	33.10	32.73	32.73	32.73	1.03%	160
Sep 18, 2025	31.70	32.40	31.70	32.40	32.40	2.70%	23
Sep 17, 2025	31.78	31.94	31.55	31.55	31.55	2.45%	363
Sep 16, 2025	30.76	30.79	30.76	30.79	30.79	-0.37%	1
Sep 15, 2025	30.78	30.91	30.64	30.91	30.91	0.41%	478
Sep 12, 2025	31.53	31.53	30.78	30.78	30.78	-2.01%	558
Sep 11, 2025	31.13	31.41	31.12	31.41	31.41	0.13%	205
Sep 10, 2025	32.65	32.65	31.37	31.37	31.37	-3.45%	398
Sep 9, 2025	32.05	32.51	32.05	32.49	32.49	1.90%	403
Sep 8, 2025	30.40	31.88	30.19	31.88	31.88	6.05%	2,871
Sep 5, 2025	30.43	30.95	30.05	30.07	30.07	-0.30%	711
Sep 4, 2025	30.44	30.44	29.67	30.16	30.16	-0.97%	418
Sep 3, 2025	30.61	30.77	30.25	30.45	30.45	-0.28%	580
Sep 2, 2025	30.73	30.99	30.54	30.54	30.54	-1.07%	143
Aug 29, 2025	30.80	30.97	30.80	30.87	30.87	2.90%	5
Aug 28, 2025	29.86	30.00	29.86	30.00	30.00	1.92%	53
Aug 27, 2025	28.94	29.44	28.94	29.44	29.44	1.62%	394
Aug 26, 2025	28.97	29.08	28.88	28.97	28.97	-1.93%	673
Aug 25, 2025	29.47	29.54	29.43	29.54	29.54	-1.63%	235
Aug 22, 2025	30.03	30.03	30.03	30.03	30.03	4.84%	10
Aug 21, 2025	28.64	28.64	28.64	28.64	28.64	-0.39%	100
Aug 20, 2025	29.41	29.45	28.75	28.75	28.75	-3.08%	83
Aug 19, 2025	30.04	30.20	29.65	29.67	29.67	-1.45%	490
Aug 18, 2025	29.95	30.10	29.95	30.10	30.10	0.85%	-