Appian Corporation (APPN)

NASDAQ: APPN · Real-Time Price · USD
28.16
-0.69 (-2.39%)
At close: Jun 25, 2025, 4:00 PM
27.91
-0.25 (-0.89%)
After-hours: Jun 25, 2025, 6:58 PM EDT

Appian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202528.9329.0927.8628.1628.16-2.39%608,679
Jun 24, 202528.5229.1828.3228.8528.852.71%749,934
Jun 23, 202528.0128.3027.3528.0928.09-0.39%708,720
Jun 20, 202530.4430.6927.6328.2028.20-6.37%992,838
Jun 18, 202530.0830.5729.8130.1230.120.50%333,098
Jun 17, 202530.0130.4829.8229.9729.97-1.54%336,701
Jun 16, 202529.5930.4929.4530.4430.443.33%543,697
Jun 13, 202530.0430.2729.2429.4629.46-3.69%344,850
Jun 12, 202531.0031.1730.3430.5930.59-1.61%511,145
Jun 11, 202531.5531.5531.0031.0931.09-1.14%419,753
Jun 10, 202532.0532.0531.1931.4531.45-1.50%527,085
Jun 9, 202532.1732.3431.8631.9331.93-0.78%441,378
Jun 6, 202532.0332.4631.9332.1832.181.19%620,561
Jun 5, 202531.6532.7331.6531.8031.800.47%704,855
Jun 4, 202531.7332.1031.5631.6531.65-0.60%496,253
Jun 3, 202531.3132.0331.2331.8431.841.82%678,897
Jun 2, 202531.3131.8330.9631.2731.27-0.73%489,711
May 30, 202531.3731.6130.9031.5031.500.61%732,024
May 29, 202531.6831.6831.1331.3131.310.26%351,432
May 28, 202531.3731.7531.0631.2331.23-0.83%483,011
May 27, 202531.3631.8330.9831.4931.492.54%624,020
May 23, 202530.7031.0930.5930.7130.71-2.26%390,420
May 22, 202531.1731.6931.0331.4231.420.96%492,892
May 21, 202531.6932.0631.0931.1231.12-3.20%496,594
May 20, 202532.1532.3831.8532.1532.15-0.28%580,169
May 19, 202531.9632.6631.5932.2432.24-0.92%498,853
May 16, 202533.1033.1032.4032.5432.54-1.78%728,684
May 15, 202532.6933.2231.8933.1333.130.49%866,736
May 14, 202533.0133.6032.7432.9732.970.21%405,540
May 13, 202532.3033.0731.9632.9032.901.95%741,061
May 12, 202532.4632.7831.6832.2732.271.83%653,974
May 9, 202532.4332.5231.3331.6931.69-1.06%794,974
May 8, 202531.7533.4331.3732.0332.035.33%1,622,639
May 7, 202530.7931.1029.9730.4130.41-0.85%669,128
May 6, 202530.5631.0930.3530.6730.67-1.03%473,235
May 5, 202530.9831.6530.9030.9930.99-0.90%448,414
May 2, 202531.6831.7231.0731.2731.27-0.19%428,799
May 1, 202531.5631.7531.2031.3331.330.90%531,075
Apr 30, 202530.5031.1230.0331.0531.05-590,204
Apr 29, 202531.0131.5430.7131.0531.050.19%403,582
Apr 28, 202531.3331.6830.6230.9930.99-1.05%358,921
Apr 25, 202530.5831.4630.5431.3231.322.05%422,655
Apr 24, 202529.7930.9329.5130.6930.693.82%657,569
Apr 23, 202528.3230.1228.1129.5629.5610.55%1,301,123
Apr 22, 202525.7427.0825.5026.7426.743.52%544,186
Apr 21, 202526.0426.2325.3425.8325.83-2.71%479,649
Apr 17, 202526.8027.1126.2026.5526.55-1.37%843,065
Apr 16, 202526.7527.0826.1426.9226.92-1.86%525,452
Apr 15, 202527.0627.9426.9627.4327.431.03%374,652
Apr 14, 202527.6227.7226.4527.1527.150.48%381,132