Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	28.75	28.77	28.53	28.53	-	-2.76%	8,533
Mar 28, 2025	30.32	30.64	29.07	29.34	29.34	-3.63%	551,744
Mar 27, 2025	31.26	31.26	30.40	30.45	30.45	-3.23%	270,315
Mar 26, 2025	31.99	32.23	30.89	31.46	31.46	-1.56%	383,684
Mar 25, 2025	31.94	32.47	31.63	31.96	31.96	0.92%	389,099
Mar 24, 2025	31.15	31.90	30.92	31.67	31.67	2.86%	589,414
Mar 21, 2025	29.19	30.82	28.81	30.79	30.79	3.74%	882,243
Mar 20, 2025	29.79	30.41	29.61	29.68	29.68	-1.26%	308,588
Mar 19, 2025	29.65	30.63	29.33	30.06	30.06	2.00%	573,501
Mar 18, 2025	29.56	29.68	28.91	29.47	29.47	-1.11%	914,123
Mar 17, 2025	30.08	30.32	29.57	29.80	29.80	-1.26%	685,138
Mar 14, 2025	29.57	30.53	29.57	30.18	30.18	3.96%	768,382
Mar 13, 2025	30.12	30.24	28.76	29.03	29.03	-4.69%	1,555,315
Mar 12, 2025	30.49	30.69	29.87	30.46	30.46	1.10%	427,051
Mar 11, 2025	30.54	31.00	29.66	30.13	30.13	-1.47%	648,126
Mar 10, 2025	31.03	31.15	30.13	30.58	30.58	-3.99%	646,135
Mar 7, 2025	30.94	32.73	30.51	31.85	31.85	2.05%	1,099,580
Mar 6, 2025	31.27	32.00	30.60	31.21	31.21	-3.01%	378,938
Mar 5, 2025	31.73	32.29	31.03	32.18	32.18	1.71%	285,796
Mar 4, 2025	31.00	32.05	30.66	31.64	31.64	0.60%	371,740
Mar 3, 2025	32.64	32.66	31.23	31.45	31.45	-3.14%	452,703
Feb 28, 2025	32.26	32.66	31.75	32.47	32.47	0.25%	334,220
Feb 27, 2025	33.18	33.51	32.32	32.39	32.39	-1.88%	305,957
Feb 26, 2025	33.40	34.48	32.96	33.01	33.01	-1.08%	373,364
Feb 25, 2025	33.13	33.74	31.82	33.37	33.37	0.42%	588,650
Feb 24, 2025	33.21	33.43	31.50	33.23	33.23	-0.33%	936,680
Feb 21, 2025	34.62	35.15	33.28	33.34	33.34	-3.73%	729,438
Feb 20, 2025	38.13	38.18	34.57	34.63	34.63	-6.98%	967,096
Feb 19, 2025	38.11	41.05	36.55	37.23	37.23	16.20%	2,156,712
Feb 18, 2025	31.63	32.21	30.79	32.04	32.04	1.23%	809,341
Feb 14, 2025	33.53	34.25	31.53	31.65	31.65	-5.49%	565,767
Feb 13, 2025	34.21	34.21	31.90	33.49	33.49	-1.79%	463,265
Feb 12, 2025	32.69	34.70	32.68	34.10	34.10	2.28%	376,045
Feb 11, 2025	33.49	33.84	32.95	33.34	33.34	-1.74%	288,489
Feb 10, 2025	33.62	34.42	33.40	33.93	33.93	2.32%	318,087
Feb 7, 2025	33.62	33.92	32.80	33.16	33.16	-1.28%	304,307
Feb 6, 2025	35.48	35.48	33.36	33.59	33.59	-5.01%	291,060
Feb 5, 2025	35.01	35.47	34.38	35.36	35.36	1.03%	280,068
Feb 4, 2025	34.95	35.26	34.18	35.00	35.00	0.89%	298,583
Feb 3, 2025	33.78	34.80	33.62	34.69	34.69	-1.14%	265,568
Jan 31, 2025	35.47	36.12	34.69	35.09	35.09	-0.23%	327,643
Jan 30, 2025	35.09	35.91	34.84	35.17	35.17	-0.11%	301,469
Jan 29, 2025	36.84	36.84	34.91	35.21	35.21	-4.42%	329,598
Jan 28, 2025	34.76	37.46	34.13	36.84	36.84	6.17%	657,833
Jan 27, 2025	33.00	35.35	32.68	34.70	34.70	3.52%	640,924
Jan 24, 2025	33.82	35.09	33.31	33.52	33.52	-0.50%	304,372
Jan 23, 2025	32.50	33.75	32.12	33.69	33.69	2.59%	551,104
Jan 22, 2025	33.52	34.00	32.66	32.84	32.84	-1.56%	281,787
Jan 21, 2025	33.23	33.64	32.99	33.36	33.36	1.71%	330,788
Jan 17, 2025	34.30	34.30	32.71	32.80	32.80	-2.93%	290,976