Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	26.47	26.47	22.92	23.05	23.05	-10.77%	1,807
Feb 10, 2026	25.96	26.04	25.83	25.83	25.83	1.64%	389
Feb 9, 2026	25.02	25.42	24.63	25.42	25.42	2.31%	152
Feb 6, 2026	25.00	25.45	23.95	24.84	24.84	-1.78%	213
Feb 5, 2026	25.91	25.91	25.29	25.29	25.29	-2.51%	34
Feb 4, 2026	25.20	26.15	24.94	25.94	25.94	1.15%	1,410
Feb 3, 2026	27.66	27.66	25.38	25.65	25.65	-5.08%	666
Feb 2, 2026	27.20	28.29	26.71	27.02	27.02	-2.81%	1,119
Jan 30, 2026	28.55	28.86	27.78	27.80	27.80	-2.35%	255
Jan 29, 2026	30.60	30.85	28.45	28.47	28.47	-5.98%	1,014
Jan 28, 2026	30.15	31.02	30.00	30.28	30.28	2.19%	1,086
Jan 27, 2026	29.29	30.78	29.29	29.63	29.63	-2.32%	382
Jan 26, 2026	29.70	30.34	29.50	30.34	30.34	2.62%	266
Jan 23, 2026	29.55	30.00	29.21	29.56	29.56	1.09%	464
Jan 22, 2026	28.91	29.50	28.41	29.24	29.24	4.02%	1,122
Jan 21, 2026	28.33	28.70	28.11	28.11	28.11	-2.49%	41
Jan 20, 2026	28.07	28.84	28.00	28.83	28.83	-0.59%	687
Jan 16, 2026	30.04	30.04	29.00	29.00	29.00	-3.94%	257
Jan 15, 2026	30.50	31.52	30.19	30.19	30.19	1.92%	819
Jan 14, 2026	31.34	31.52	29.47	29.62	29.62	-6.80%	108
Jan 13, 2026	32.98	33.43	31.78	31.78	31.78	-4.99%	524
Jan 12, 2026	34.45	34.45	33.45	33.45	33.45	-3.15%	498
Jan 9, 2026	34.01	34.54	34.01	34.54	34.54	-0.27%	1
Jan 8, 2026	34.79	34.90	34.64	34.64	34.64	-0.55%	347
Jan 7, 2026	33.10	34.83	33.10	34.83	34.83	5.62%	72
Jan 6, 2026	33.67	33.67	32.51	32.97	32.97	-3.07%	292
Jan 5, 2026	34.20	34.61	33.99	34.02	34.02	1.63%	434
Jan 2, 2026	35.35	35.82	33.30	33.47	33.47	-6.30%	528
Dec 31, 2025	35.85	35.96	35.55	35.72	35.72	-0.02%	263
Dec 30, 2025	35.61	35.73	35.52	35.73	35.73	0.02%	289
Dec 29, 2025	35.03	35.83	35.03	35.72	35.72	-1.83%	168
Dec 24, 2025	36.32	36.73	36.31	36.39	36.39	-	189
Dec 23, 2025	37.17	37.17	36.25	36.39	36.39	-3.67%	434
Dec 22, 2025	36.99	37.77	36.99	37.77	37.77	2.64%	66
Dec 19, 2025	36.90	36.90	36.80	36.80	36.80	-1.12%	28
Dec 18, 2025	37.20	37.22	37.20	37.22	37.22	1.45%	1,224
Dec 17, 2025	36.75	36.75	36.50	36.69	36.69	0.59%	61
Dec 16, 2025	37.99	37.99	36.37	36.47	36.47	-2.56%	499
Dec 15, 2025	38.69	38.69	36.69	37.43	37.43	-1.70%	976
Dec 12, 2025	38.03	38.77	37.94	38.08	38.08	-0.84%	893
Dec 11, 2025	40.68	40.77	38.34	38.40	38.40	-8.17%	6,828
Dec 10, 2025	42.79	42.84	41.82	41.82	41.81	-3.00%	3,861
Dec 9, 2025	43.99	43.99	42.68	43.11	43.11	1.72%	872
Dec 8, 2025	41.98	42.39	41.03	42.38	42.38	4.75%	4,338
Dec 5, 2025	39.40	41.66	39.40	40.46	40.46	3.16%	3,235
Dec 4, 2025	39.25	39.62	39.22	39.22	39.22	-0.25%	160
Dec 3, 2025	40.81	40.81	38.57	39.32	39.32	-4.28%	2,013
Dec 2, 2025	39.96	41.48	39.96	41.08	41.08	1.26%	731
Dec 1, 2025	39.75	40.87	39.75	40.57	40.57	0.62%	257
Nov 28, 2025	41.28	41.41	40.32	40.32	40.32	-2.70%	587