Appian Corporation (APPN)
NASDAQ: APPN · Real-Time Price · USD
30.27
-0.40 (-1.30%)
Oct 29, 2025, 11:25 AM EDT - Market open
Appian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 30.43 | 30.50 | 29.99 | 30.08 | - | -1.92% | 58,062 |
| 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 |
| Sep 25, 2025 | 32.18 | 32.24 | 31.14 | 31.47 | 31.47 | -3.05% | 563,095 |
| Sep 24, 2025 | 33.50 | 33.59 | 32.09 | 32.46 | 32.46 | -2.67% | 549,644 |
| Sep 23, 2025 | 33.80 | 33.80 | 33.07 | 33.35 | 33.35 | -1.01% | 595,656 |
| Sep 22, 2025 | 32.46 | 34.07 | 32.33 | 33.69 | 33.69 | 3.12% | 710,476 |
| Sep 19, 2025 | 33.41 | 33.47 | 32.40 | 32.67 | 32.67 | -1.48% | 1,572,186 |
| Sep 18, 2025 | 31.70 | 33.23 | 31.66 | 33.16 | 33.16 | 5.30% | 1,282,973 |
| Sep 17, 2025 | 31.09 | 32.25 | 31.09 | 31.49 | 31.49 | 1.68% | 1,041,755 |
| Sep 16, 2025 | 30.75 | 31.03 | 30.22 | 30.97 | 30.97 | 0.55% | 863,076 |
| Sep 15, 2025 | 30.78 | 31.05 | 30.45 | 30.80 | 30.80 | 0.06% | 624,354 |
| Sep 12, 2025 | 31.53 | 31.60 | 30.57 | 30.78 | 30.78 | -2.29% | 520,056 |
| Sep 11, 2025 | 31.19 | 31.56 | 30.95 | 31.50 | 31.50 | 1.51% | 728,779 |
| Sep 10, 2025 | 32.72 | 32.84 | 30.96 | 31.03 | 31.03 | -5.17% | 945,100 |
| Sep 9, 2025 | 32.05 | 32.74 | 31.83 | 32.72 | 32.72 | 2.09% | 1,253,468 |
| Sep 8, 2025 | 30.40 | 32.19 | 30.14 | 32.05 | 32.05 | 4.84% | 1,241,749 |
| Sep 5, 2025 | 30.20 | 30.97 | 29.95 | 30.57 | 30.57 | 2.17% | 1,228,029 |
| Sep 4, 2025 | 30.44 | 30.44 | 29.40 | 29.92 | 29.92 | -2.76% | 707,274 |
| Sep 3, 2025 | 30.67 | 30.94 | 30.15 | 30.77 | 30.77 | 0.29% | 1,104,395 |
| Sep 2, 2025 | 30.54 | 31.07 | 30.26 | 30.68 | 30.68 | -0.32% | 1,039,382 |
| Aug 29, 2025 | 30.80 | 31.17 | 30.63 | 30.78 | 30.78 | 0.23% | 639,990 |
| Aug 28, 2025 | 29.61 | 30.91 | 29.53 | 30.71 | 30.71 | 4.10% | 1,395,225 |
| Aug 27, 2025 | 29.00 | 29.86 | 28.88 | 29.50 | 29.50 | 3.07% | 1,431,494 |
| Aug 26, 2025 | 28.97 | 29.26 | 28.55 | 28.62 | 28.62 | -1.68% | 627,369 |
| Aug 25, 2025 | 29.74 | 29.74 | 29.10 | 29.11 | 29.11 | -2.35% | 337,755 |
| Aug 22, 2025 | 29.06 | 30.15 | 29.01 | 29.81 | 29.81 | 2.76% | 711,507 |
| Aug 21, 2025 | 28.81 | 29.06 | 28.31 | 29.01 | 29.01 | 0.07% | 550,102 |
| Aug 20, 2025 | 29.59 | 29.67 | 28.74 | 28.99 | 28.99 | -2.49% | 662,059 |