Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	31.31	31.83	30.96	31.27	31.27	-0.73%	489,682
May 30, 2025	31.37	31.61	30.90	31.50	31.50	0.61%	732,024
May 29, 2025	31.68	31.68	31.13	31.31	31.31	0.26%	351,432
May 28, 2025	31.37	31.75	31.06	31.23	31.23	-0.83%	483,011
May 27, 2025	31.36	31.83	30.98	31.49	31.49	2.54%	624,020
May 23, 2025	30.70	31.09	30.59	30.71	30.71	-2.26%	390,420
May 22, 2025	31.17	31.69	31.03	31.42	31.42	0.96%	492,892
May 21, 2025	31.69	32.06	31.09	31.12	31.12	-3.20%	496,594
May 20, 2025	32.15	32.38	31.85	32.15	32.15	-0.28%	580,169
May 19, 2025	31.96	32.66	31.59	32.24	32.24	-0.92%	498,853
May 16, 2025	33.10	33.10	32.40	32.54	32.54	-1.78%	728,684
May 15, 2025	32.69	33.22	31.89	33.13	33.13	0.49%	866,736
May 14, 2025	33.01	33.60	32.74	32.97	32.97	0.21%	405,540
May 13, 2025	32.30	33.07	31.96	32.90	32.90	1.95%	741,061
May 12, 2025	32.46	32.78	31.68	32.27	32.27	1.83%	653,974
May 9, 2025	32.43	32.52	31.33	31.69	31.69	-1.06%	794,974
May 8, 2025	31.75	33.43	31.37	32.03	32.03	5.33%	1,622,639
May 7, 2025	30.79	31.10	29.97	30.41	30.41	-0.85%	669,128
May 6, 2025	30.56	31.09	30.35	30.67	30.67	-1.03%	473,235
May 5, 2025	30.98	31.65	30.90	30.99	30.99	-0.90%	448,414
May 2, 2025	31.68	31.72	31.07	31.27	31.27	-0.19%	428,799
May 1, 2025	31.56	31.75	31.20	31.33	31.33	0.90%	531,075
Apr 30, 2025	30.50	31.12	30.03	31.05	31.05	-	590,204
Apr 29, 2025	31.01	31.54	30.71	31.05	31.05	0.19%	403,582
Apr 28, 2025	31.33	31.68	30.62	30.99	30.99	-1.05%	358,921
Apr 25, 2025	30.58	31.46	30.54	31.32	31.32	2.05%	422,655
Apr 24, 2025	29.79	30.93	29.51	30.69	30.69	3.82%	657,569
Apr 23, 2025	28.32	30.12	28.11	29.56	29.56	10.55%	1,301,123
Apr 22, 2025	25.74	27.08	25.50	26.74	26.74	3.52%	544,186
Apr 21, 2025	26.04	26.23	25.34	25.83	25.83	-2.71%	479,649
Apr 17, 2025	26.80	27.11	26.20	26.55	26.55	-1.37%	843,065
Apr 16, 2025	26.75	27.08	26.14	26.92	26.92	-1.86%	525,452
Apr 15, 2025	27.06	27.94	26.96	27.43	27.43	1.03%	374,652
Apr 14, 2025	27.62	27.72	26.45	27.15	27.15	0.48%	381,132
Apr 11, 2025	27.24	27.27	26.21	27.02	27.02	-0.84%	345,180
Apr 10, 2025	27.69	27.94	26.83	27.25	27.25	-2.92%	618,928
Apr 9, 2025	25.54	28.67	25.08	28.07	28.07	8.93%	1,274,639
Apr 8, 2025	26.95	27.22	25.39	25.77	25.77	-0.50%	601,893
Apr 7, 2025	24.71	27.50	24.00	25.90	25.90	-1.89%	1,045,294
Apr 4, 2025	26.87	27.15	25.77	26.40	26.40	-5.55%	873,823
Apr 3, 2025	28.10	28.24	27.02	27.95	27.95	-5.19%	1,042,207
Apr 2, 2025	28.38	30.03	28.12	29.48	29.48	1.97%	497,993
Apr 1, 2025	28.63	29.23	28.49	28.91	28.91	0.35%	369,000
Mar 31, 2025	28.75	29.00	28.02	28.81	28.81	-1.81%	622,844
Mar 28, 2025	30.32	30.64	29.07	29.34	29.34	-3.63%	551,744
Mar 27, 2025	31.26	31.26	30.40	30.45	30.45	-3.23%	270,315
Mar 26, 2025	31.99	32.23	30.89	31.46	31.46	-1.56%	383,684
Mar 25, 2025	31.94	32.47	31.63	31.96	31.96	0.92%	389,099
Mar 24, 2025	31.15	31.90	30.92	31.67	31.67	2.86%	589,414
Mar 21, 2025	29.19	30.82	28.81	30.79	30.79	3.74%	882,243