Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.37	41.80	39.21	40.96	40.96	3.99%	955,416
Dec 4, 2025	39.62	39.67	38.76	39.39	39.39	-0.03%	395,434
Dec 3, 2025	40.64	40.77	38.51	39.40	39.40	-3.74%	944,836
Dec 2, 2025	40.33	41.58	39.91	40.93	40.93	2.27%	747,318
Dec 1, 2025	39.77	40.98	39.70	40.02	40.02	-0.94%	704,292
Nov 28, 2025	41.08	41.27	40.18	40.40	40.40	-1.66%	285,291
Nov 26, 2025	42.02	42.22	40.80	41.08	41.08	-2.61%	611,407
Nov 25, 2025	41.51	42.76	41.09	42.18	42.18	2.13%	608,165
Nov 24, 2025	41.37	42.24	41.19	41.30	41.30	-0.10%	581,929
Nov 21, 2025	40.12	41.46	39.22	41.34	41.34	3.14%	645,738
Nov 20, 2025	42.03	42.18	40.03	40.08	40.08	-2.67%	549,508
Nov 19, 2025	42.11	42.32	41.02	41.18	41.18	-2.46%	700,283
Nov 18, 2025	41.38	42.81	41.00	42.22	42.22	1.64%	610,344
Nov 17, 2025	43.13	43.24	41.45	41.54	41.54	-4.00%	777,029
Nov 14, 2025	42.07	43.70	41.74	43.27	43.27	0.51%	769,621
Nov 13, 2025	45.14	45.35	42.52	43.05	43.05	-5.67%	1,195,137
Nov 12, 2025	44.32	46.06	43.97	45.64	45.64	3.21%	1,157,217
Nov 11, 2025	42.54	44.65	42.30	44.22	44.22	4.51%	1,335,298
Nov 10, 2025	40.80	43.13	40.21	42.31	42.31	5.01%	1,558,324
Nov 7, 2025	38.06	40.70	37.62	40.29	40.29	5.03%	1,687,820
Nov 6, 2025	32.01	39.49	31.60	38.36	38.36	30.79%	3,557,460
Nov 5, 2025	29.11	29.56	28.91	29.33	29.33	1.49%	737,794
Nov 4, 2025	30.00	30.00	28.56	28.90	28.90	-4.62%	646,996
Nov 3, 2025	30.02	30.64	29.86	30.30	30.30	1.24%	990,643
Oct 31, 2025	29.75	30.09	29.48	29.93	29.93	0.40%	501,243
Oct 30, 2025	29.64	29.98	29.38	29.81	29.81	-0.10%	384,779
Oct 29, 2025	30.43	30.86	29.68	29.84	29.84	-2.71%	491,372
Oct 28, 2025	31.24	31.24	30.58	30.67	30.67	-1.32%	320,646
Oct 27, 2025	32.01	32.08	31.04	31.08	31.08	-1.71%	435,363
Oct 24, 2025	31.45	32.27	31.38	31.62	31.62	1.84%	897,518
Oct 23, 2025	30.44	31.32	30.41	31.05	31.05	1.64%	646,901
Oct 22, 2025	30.07	30.71	29.85	30.55	30.55	2.59%	1,148,268
Oct 21, 2025	29.20	30.06	29.11	29.78	29.78	1.95%	576,957
Oct 20, 2025	28.34	29.22	28.24	29.21	29.21	3.77%	437,105
Oct 17, 2025	27.50	28.46	27.33	28.15	28.15	1.30%	821,363
Oct 16, 2025	27.80	28.03	27.07	27.79	27.79	0.36%	973,593
Oct 15, 2025	28.25	28.25	27.32	27.69	27.69	-1.56%	917,755
Oct 14, 2025	27.87	28.32	27.77	28.13	28.13	-1.37%	751,575
Oct 13, 2025	28.79	28.99	28.33	28.52	28.52	0.04%	430,927
Oct 10, 2025	29.89	30.00	28.28	28.51	28.51	-4.46%	501,354
Oct 9, 2025	29.62	30.05	29.30	29.84	29.84	0.98%	391,088
Oct 8, 2025	29.67	29.78	29.13	29.55	29.55	0.14%	339,191
Oct 7, 2025	30.14	30.14	29.20	29.51	29.51	-1.96%	539,697
Oct 6, 2025	30.10	30.95	29.34	30.10	30.10	0.27%	809,342
Oct 3, 2025	30.55	31.01	29.95	30.02	30.02	-2.09%	421,174
Oct 2, 2025	30.64	30.91	30.30	30.66	30.66	0.10%	446,410
Oct 1, 2025	30.32	30.85	30.10	30.63	30.63	0.20%	697,633
Sep 30, 2025	30.66	30.71	29.44	30.57	30.57	0.13%	785,855
Sep 29, 2025	31.15	31.25	30.48	30.53	30.53	-1.45%	438,812
Sep 26, 2025	31.49	31.54	30.87	30.98	30.98	-1.56%	729,530