Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.76	37.13	35.62	36.12	36.12	-1.93%	437,323
Nov 19, 2024	36.10	36.84	35.53	36.83	36.83	0.79%	504,240
Nov 18, 2024	36.43	36.58	36.02	36.54	36.54	0.30%	397,626
Nov 15, 2024	37.60	37.66	35.76	36.43	36.43	-3.11%	740,643
Nov 14, 2024	39.92	39.96	37.49	37.60	37.60	-5.88%	692,234
Nov 13, 2024	40.06	41.62	39.65	39.95	39.95	-0.03%	685,189
Nov 12, 2024	39.49	40.67	39.49	39.96	39.96	-0.79%	542,449
Nov 11, 2024	40.85	40.86	37.79	40.28	40.28	-1.23%	641,245
Nov 8, 2024	41.78	41.78	40.55	40.78	40.78	-1.88%	503,206
Nov 7, 2024	42.54	43.33	39.35	41.56	41.56	2.62%	796,348
Nov 6, 2024	39.13	41.60	39.07	40.50	40.50	4.73%	1,047,699
Nov 5, 2024	36.62	38.77	36.51	38.67	38.67	5.02%	730,416
Nov 4, 2024	36.37	37.28	35.44	36.82	36.82	0.52%	612,281
Nov 1, 2024	35.82	37.70	35.78	36.63	36.63	2.46%	656,404
Oct 31, 2024	35.30	35.98	34.92	35.75	35.75	1.27%	500,345
Oct 30, 2024	34.00	35.80	34.00	35.30	35.30	2.80%	563,095
Oct 29, 2024	33.30	34.54	32.93	34.34	34.34	2.88%	625,264
Oct 28, 2024	32.54	33.65	32.53	33.38	33.38	3.34%	427,705
Oct 25, 2024	32.36	32.60	31.83	32.30	32.30	0.94%	428,584
Oct 24, 2024	31.03	32.22	30.75	32.00	32.00	4.23%	388,192
Oct 23, 2024	31.13	31.15	30.38	30.70	30.70	-1.19%	228,864
Oct 22, 2024	30.99	31.21	30.55	31.07	31.07	0.19%	312,122
Oct 21, 2024	31.39	31.85	30.57	31.01	31.01	-1.46%	378,368
Oct 18, 2024	30.91	32.20	30.64	31.47	31.47	2.14%	2,202,142
Oct 17, 2024	31.22	31.23	30.44	30.81	30.81	-0.96%	349,562
Oct 16, 2024	31.22	31.31	30.68	31.11	31.11	0.39%	505,770
Oct 15, 2024	31.85	32.26	30.97	30.99	30.99	-2.79%	1,186,474
Oct 14, 2024	31.45	32.19	31.13	31.88	31.88	1.82%	419,901
Oct 11, 2024	31.52	32.17	30.98	31.31	31.31	-2.55%	548,555
Oct 10, 2024	31.76	32.51	31.66	32.13	32.13	-0.62%	286,933
Oct 9, 2024	32.38	32.84	32.26	32.33	32.33	-0.22%	328,858
Oct 8, 2024	32.76	33.35	32.19	32.40	32.40	-1.52%	316,671
Oct 7, 2024	33.49	33.60	32.47	32.90	32.90	-2.75%	267,707
Oct 4, 2024	34.57	34.75	33.38	33.83	33.83	-0.50%	390,889
Oct 3, 2024	33.65	34.11	33.42	34.00	34.00	-0.15%	321,083
Oct 2, 2024	32.55	34.66	32.27	34.05	34.05	3.46%	350,556
Oct 1, 2024	34.11	34.35	32.81	32.91	32.91	-3.60%	328,940
Sep 30, 2024	34.53	35.21	33.88	34.14	34.14	-2.29%	329,206
Sep 27, 2024	35.28	35.99	34.91	34.94	34.94	-0.09%	263,755
Sep 26, 2024	34.80	35.34	34.40	34.97	34.97	2.04%	435,798
Sep 25, 2024	32.36	34.32	32.36	34.27	34.27	5.22%	384,609
Sep 24, 2024	33.12	33.41	32.44	32.57	32.57	-1.24%	387,318
Sep 23, 2024	33.30	33.46	32.81	32.98	32.98	-1.29%	218,133
Sep 20, 2024	33.73	33.88	33.25	33.41	33.41	-1.01%	656,200
Sep 19, 2024	34.11	34.18	33.53	33.75	33.75	1.81%	319,110
Sep 18, 2024	33.29	34.20	32.86	33.15	33.15	0.09%	264,582
Sep 17, 2024	33.82	33.85	32.95	33.12	33.12	-1.05%	319,591
Sep 16, 2024	32.92	33.59	32.83	33.47	33.47	1.83%	335,373
Sep 13, 2024	32.33	33.17	32.13	32.87	32.87	4.38%	318,053
Sep 12, 2024	31.68	32.07	31.20	31.49	31.49	0.13%	253,045
Sep 11, 2024	31.17	31.73	30.60	31.45	31.45	0.16%	376,632
Sep 10, 2024	31.45	31.67	30.33	31.40	31.40	4.42%	498,652
Sep 9, 2024	30.25	30.70	29.86	30.07	30.07	0.10%	326,710
Sep 6, 2024	31.52	31.81	29.96	30.04	30.04	-4.18%	387,316
Sep 5, 2024	31.29	31.63	30.77	31.35	31.35	0.19%	272,471
Sep 4, 2024	31.32	31.89	31.02	31.29	31.29	-1.01%	262,281
Sep 3, 2024	31.92	32.60	31.60	31.61	31.61	-2.56%	436,415
Aug 30, 2024	33.08	33.08	32.02	32.44	32.44	-0.12%	486,568
Aug 29, 2024	31.50	32.83	31.38	32.48	32.48	4.10%	519,215
Aug 28, 2024	31.53	31.91	30.92	31.20	31.20	-1.17%	231,666
Aug 27, 2024	31.61	31.99	31.09	31.57	31.57	-0.69%	276,182
Aug 26, 2024	31.52	32.04	31.29	31.79	31.79	1.08%	341,503
Aug 23, 2024	31.36	31.78	31.23	31.45	31.45	2.11%	363,103
Aug 22, 2024	31.45	31.79	30.54	30.80	30.80	-1.16%	442,008
Aug 21, 2024	31.30	31.58	30.88	31.16	31.16	-0.51%	301,698
Aug 20, 2024	31.16	31.76	30.84	31.32	31.32	0.29%	467,352
Aug 19, 2024	31.36	31.68	30.79	31.23	31.23	0.71%	396,861
Aug 16, 2024	30.66	31.04	30.38	31.01	31.01	0.55%	837,877
Aug 15, 2024	31.00	31.31	30.34	30.84	30.84	2.66%	956,495
Aug 14, 2024	30.25	30.65	29.75	30.04	30.04	0.13%	758,544
Aug 13, 2024	28.28	30.05	28.25	30.00	30.00	7.18%	1,361,285
Aug 12, 2024	28.66	28.75	27.58	27.99	27.99	-0.85%	601,125
Aug 9, 2024	28.40	28.60	27.84	28.23	28.23	-0.56%	559,569
Aug 8, 2024	27.48	28.53	27.15	28.39	28.39	4.99%	578,827
Aug 7, 2024	28.32	28.34	26.90	27.04	27.04	-2.70%	994,613
Aug 6, 2024	28.88	28.89	27.49	27.79	27.79	-3.04%	1,215,342
Aug 5, 2024	27.50	29.39	27.24	28.66	28.66	-3.95%	1,141,014
Aug 2, 2024	28.23	30.00	27.55	29.84	29.84	1.41%	1,307,094
Aug 1, 2024	35.75	35.85	29.42	29.43	29.43	-20.34%	2,813,150
Jul 31, 2024	36.42	37.32	36.11	36.94	36.94	-0.22%	1,156,206
Jul 30, 2024	36.40	38.48	34.55	37.02	37.02	-2.06%	1,970,534
Jul 29, 2024	38.33	38.40	37.40	37.80	37.80	0.13%	683,997
Jul 26, 2024	37.98	38.18	37.02	37.75	37.75	0.69%	457,675
Jul 25, 2024	35.55	38.70	35.39	37.49	37.49	6.87%	1,197,107
Jul 24, 2024	36.00	36.75	34.90	35.08	35.08	-1.52%	594,862
Jul 23, 2024	35.00	35.90	34.94	35.62	35.62	1.95%	606,017
Jul 22, 2024	35.30	35.36	34.54	34.94	34.94	-1.02%	610,397
Jul 19, 2024	35.57	36.07	35.18	35.30	35.30	-0.20%	707,151
Jul 18, 2024	35.50	36.31	34.79	35.37	35.37	-0.59%	718,984
Jul 17, 2024	34.83	36.19	34.83	35.58	35.58	0.34%	619,024
Jul 16, 2024	34.84	35.50	34.71	35.46	35.46	2.78%	676,718
Jul 15, 2024	34.39	34.93	34.17	34.50	34.50	2.56%	696,176
Jul 12, 2024	32.69	33.90	32.69	33.64	33.64	3.54%	575,617
Jul 11, 2024	33.72	34.37	31.94	32.49	32.49	-1.07%	1,471,267
Jul 10, 2024	32.75	33.90	32.60	32.84	32.84	2.56%	884,873
Jul 9, 2024	31.64	32.09	31.04	32.02	32.02	0.76%	663,777
Jul 8, 2024	31.10	31.89	30.72	31.78	31.78	2.22%	549,309
Jul 5, 2024	30.75	31.25	30.72	31.09	31.09	0.97%	892,238
Jul 3, 2024	31.13	31.50	30.78	30.79	30.79	-1.09%	315,088
Jul 2, 2024	31.13	31.47	30.65	31.13	31.13	1.20%	381,267