Skip to main content
logo
Appian Corporation (APPN)
NASDAQ: APPN · Real-Time Price · USD
24.33
-1.65 (-6.35%)
At close: Mar 24, 2026, 4:00 PM EDT
24.47
+0.14 (0.58%)
After-hours: Mar 24, 2026, 7:27 PM EDT

Appian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202625.5825.7024.3124.3324.33-6.35%531,863
Mar 23, 202625.5026.2425.2725.9825.982.61%790,806
Mar 20, 202625.4725.7525.0125.3225.32-2.13%1,018,065
Mar 19, 202624.7026.1624.7025.8725.872.66%687,577
Mar 18, 202625.1825.5225.0025.2025.20-1.10%613,855
Mar 17, 202625.6926.8925.2625.4825.48-0.66%557,479
Mar 16, 202625.6326.1225.3425.6525.650.23%603,463
Mar 13, 202625.1826.0325.1325.5925.591.75%1,076,324
Mar 12, 202625.3226.0325.0425.1525.15-1.49%523,327
Mar 11, 202625.9526.4425.1525.5325.53-0.82%514,188
Mar 10, 202626.5426.5725.3925.7425.74-3.12%525,608
Mar 9, 202626.2426.7725.8226.5726.57-0.19%710,503
Mar 6, 202626.7026.9326.2526.6226.62-1.37%635,917
Mar 5, 202626.7327.5026.4526.9926.990.63%840,575
Mar 4, 202626.4027.1026.3826.8226.82-0.30%892,261
Mar 3, 202625.9427.4225.8526.9026.901.89%951,124
Mar 2, 202625.9027.1125.9026.4026.40-1.01%780,486
Feb 27, 202626.5026.8625.7726.6726.67-2.45%1,356,702
Feb 26, 202626.4427.7026.3627.3427.343.84%1,319,216
Feb 25, 202625.0926.3724.5626.3326.335.57%1,157,676
Feb 24, 202624.2325.7924.1424.9424.942.85%1,467,076
Feb 23, 202624.9225.1923.5624.2524.25-3.54%1,557,894
Feb 20, 202624.4126.6724.3925.1425.142.44%2,091,229
Feb 19, 202625.3025.3321.7724.5424.542.00%2,716,766
Feb 18, 202622.8624.4322.8424.0624.064.43%2,393,725
Feb 17, 202623.0023.2522.5723.0423.040.74%1,359,435
Feb 13, 202622.6823.2722.4022.8722.872.19%945,431
Feb 12, 202623.4523.6422.1922.3822.38-4.40%1,289,399
Feb 11, 202626.1826.2622.8023.4123.41-10.92%1,969,227
Feb 10, 202625.5926.3025.5026.2826.283.34%1,016,316
Feb 9, 202625.0225.6224.6225.4325.430.87%806,262
Feb 6, 202625.1225.6623.8825.2125.211.29%945,209
Feb 5, 202625.8025.9724.8824.8924.89-4.53%1,066,178
Feb 4, 202625.3926.6724.7426.0726.070.85%1,416,151
Feb 3, 202626.4226.7325.2925.8525.85-3.62%1,935,768
Feb 2, 202627.8528.3026.6326.8226.82-3.87%1,487,441
Jan 30, 202628.6528.7027.5927.9027.90-3.33%1,190,837
Jan 29, 202629.6429.6428.3128.8628.86-4.47%1,348,845
Jan 28, 202630.2031.1530.0430.2130.211.07%897,701
Jan 27, 202630.9931.2029.2029.8929.89-0.57%688,569
Jan 26, 202629.7030.4829.5330.0630.061.18%792,377
Jan 23, 202629.4130.1229.2529.7129.711.30%1,390,263
Jan 22, 202628.5329.6528.5329.3329.333.24%1,283,340
Jan 21, 202628.3229.2428.0028.4128.410.28%827,768
Jan 20, 202628.0929.2428.0028.3328.33-1.01%1,445,212
Jan 16, 202629.6629.7528.4628.6228.62-3.51%1,072,861
Jan 15, 202631.7431.8129.5929.6629.66-2.59%1,436,304
Jan 14, 202631.4031.6029.2930.4530.45-3.52%1,295,847
Jan 13, 202633.0833.0831.4931.5631.56-4.51%829,675
Jan 12, 202634.3334.5732.9133.0533.05-2.22%838,359