Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	25.94	27.42	25.85	26.90	26.90	1.89%	951,124
Mar 2, 2026	25.90	27.11	25.90	26.40	26.40	-1.01%	780,486
Feb 27, 2026	26.50	26.86	25.77	26.67	26.67	-2.45%	1,356,702
Feb 26, 2026	26.44	27.70	26.36	27.34	27.34	3.84%	1,319,216
Feb 25, 2026	25.09	26.37	24.56	26.33	26.33	5.57%	1,157,676
Feb 24, 2026	24.23	25.79	24.14	24.94	24.94	2.85%	1,467,076
Feb 23, 2026	24.92	25.19	23.56	24.25	24.25	-3.54%	1,557,894
Feb 20, 2026	24.41	26.67	24.39	25.14	25.14	2.44%	2,091,229
Feb 19, 2026	25.30	25.33	21.77	24.54	24.54	2.00%	2,716,766
Feb 18, 2026	22.86	24.43	22.84	24.06	24.06	4.43%	2,393,725
Feb 17, 2026	23.00	23.25	22.57	23.04	23.04	0.74%	1,359,435
Feb 13, 2026	22.68	23.27	22.40	22.87	22.87	2.19%	945,431
Feb 12, 2026	23.45	23.64	22.19	22.38	22.38	-4.40%	1,289,399
Feb 11, 2026	26.18	26.26	22.80	23.41	23.41	-10.92%	1,969,227
Feb 10, 2026	25.59	26.30	25.50	26.28	26.28	3.34%	1,016,316
Feb 9, 2026	25.02	25.62	24.62	25.43	25.43	0.87%	806,262
Feb 6, 2026	25.12	25.66	23.88	25.21	25.21	1.29%	945,209
Feb 5, 2026	25.80	25.97	24.88	24.89	24.89	-4.53%	1,066,178
Feb 4, 2026	25.39	26.67	24.74	26.07	26.07	0.85%	1,416,151
Feb 3, 2026	26.42	26.73	25.29	25.85	25.85	-3.62%	1,935,768
Feb 2, 2026	27.85	28.30	26.63	26.82	26.82	-3.87%	1,487,441
Jan 30, 2026	28.65	28.70	27.59	27.90	27.90	-3.33%	1,190,837
Jan 29, 2026	29.64	29.64	28.31	28.86	28.86	-4.47%	1,348,845
Jan 28, 2026	30.20	31.15	30.04	30.21	30.21	1.07%	897,701
Jan 27, 2026	30.99	31.20	29.20	29.89	29.89	-0.57%	688,569
Jan 26, 2026	29.70	30.48	29.53	30.06	30.06	1.18%	792,377
Jan 23, 2026	29.41	30.12	29.25	29.71	29.71	1.30%	1,390,263
Jan 22, 2026	28.53	29.65	28.53	29.33	29.33	3.24%	1,283,340
Jan 21, 2026	28.32	29.24	28.00	28.41	28.41	0.28%	827,768
Jan 20, 2026	28.09	29.24	28.00	28.33	28.33	-1.01%	1,445,212
Jan 16, 2026	29.66	29.75	28.46	28.62	28.62	-3.51%	1,072,861
Jan 15, 2026	31.74	31.81	29.59	29.66	29.66	-2.59%	1,436,304
Jan 14, 2026	31.40	31.60	29.29	30.45	30.45	-3.52%	1,295,847
Jan 13, 2026	33.08	33.08	31.49	31.56	31.56	-4.51%	829,675
Jan 12, 2026	34.33	34.57	32.91	33.05	33.05	-2.22%	838,359
Jan 9, 2026	34.50	35.06	33.44	33.80	33.80	-2.51%	729,761
Jan 8, 2026	35.10	35.49	34.41	34.67	34.67	-2.23%	683,063
Jan 7, 2026	33.10	35.71	33.10	35.46	35.46	6.68%	806,712
Jan 6, 2026	33.67	33.75	32.28	33.24	33.24	-1.54%	743,066
Jan 5, 2026	34.05	34.66	33.57	33.76	33.76	-0.88%	1,047,085
Jan 2, 2026	35.40	35.61	33.35	34.06	34.06	-3.84%	931,734
Dec 31, 2025	35.85	36.07	35.39	35.42	35.42	-1.12%	732,223
Dec 30, 2025	35.49	36.02	35.40	35.82	35.82	0.45%	455,502
Dec 29, 2025	35.61	36.00	35.29	35.66	35.66	-0.36%	462,804
Dec 26, 2025	36.42	36.46	35.60	35.79	35.79	-2.00%	472,298
Dec 24, 2025	36.57	36.77	36.13	36.52	36.52	-0.05%	244,007
Dec 23, 2025	37.10	37.21	36.03	36.54	36.54	-2.30%	367,671
Dec 22, 2025	36.99	37.82	36.86	37.40	37.40	1.52%	406,179
Dec 19, 2025	36.93	37.20	36.34	36.84	36.84	-0.14%	888,179
Dec 18, 2025	36.84	37.47	36.60	36.89	36.89	1.35%	606,721