Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.62	35.15	33.28	33.34	33.34	-3.73%	729,438
Feb 20, 2025	38.13	38.18	34.57	34.63	34.63	-6.98%	967,096
Feb 19, 2025	38.11	41.05	36.55	37.23	37.23	16.20%	2,156,712
Feb 18, 2025	31.63	32.21	30.79	32.04	32.04	1.23%	809,341
Feb 14, 2025	33.53	34.25	31.53	31.65	31.65	-5.49%	565,767
Feb 13, 2025	34.21	34.21	31.90	33.49	33.49	-1.79%	463,265
Feb 12, 2025	32.69	34.70	32.68	34.10	34.10	2.28%	376,045
Feb 11, 2025	33.49	33.84	32.95	33.34	33.34	-1.74%	288,489
Feb 10, 2025	33.62	34.42	33.40	33.93	33.93	2.32%	318,087
Feb 7, 2025	33.62	33.92	32.80	33.16	33.16	-1.28%	304,307
Feb 6, 2025	35.48	35.48	33.36	33.59	33.59	-5.01%	291,060
Feb 5, 2025	35.01	35.47	34.38	35.36	35.36	1.03%	280,068
Feb 4, 2025	34.95	35.26	34.18	35.00	35.00	0.89%	298,583
Feb 3, 2025	33.78	34.80	33.62	34.69	34.69	-1.14%	265,568
Jan 31, 2025	35.47	36.12	34.69	35.09	35.09	-0.23%	327,643
Jan 30, 2025	35.09	35.91	34.84	35.17	35.17	-0.11%	301,469
Jan 29, 2025	36.84	36.84	34.91	35.21	35.21	-4.42%	329,598
Jan 28, 2025	34.76	37.46	34.13	36.84	36.84	6.17%	657,833
Jan 27, 2025	33.00	35.35	32.68	34.70	34.70	3.52%	640,924
Jan 24, 2025	33.82	35.09	33.31	33.52	33.52	-0.50%	304,372
Jan 23, 2025	32.50	33.75	32.12	33.69	33.69	2.59%	551,104
Jan 22, 2025	33.52	34.00	32.66	32.84	32.84	-1.56%	281,787
Jan 21, 2025	33.23	33.64	32.99	33.36	33.36	1.71%	330,788
Jan 17, 2025	34.30	34.30	32.71	32.80	32.80	-2.93%	290,976
Jan 16, 2025	33.64	34.25	33.28	33.79	33.79	1.02%	298,883
Jan 15, 2025	33.32	33.80	33.00	33.45	33.45	3.24%	313,525
Jan 14, 2025	33.32	33.97	32.04	32.40	32.40	-2.23%	426,882
Jan 13, 2025	33.03	33.44	32.39	33.14	33.14	-1.60%	323,721
Jan 10, 2025	33.97	34.19	33.02	33.68	33.68	-3.05%	299,841
Jan 8, 2025	34.80	34.90	33.84	34.74	34.74	-1.05%	340,452
Jan 7, 2025	35.00	36.68	34.55	35.11	35.11	0.75%	443,373
Jan 6, 2025	34.30	34.99	34.08	34.85	34.85	2.83%	453,420
Jan 3, 2025	33.34	34.36	33.30	33.89	33.89	2.11%	620,040
Jan 2, 2025	33.43	33.56	32.72	33.19	33.19	0.64%	307,373
Dec 31, 2024	33.00	33.54	32.65	32.98	32.98	0.58%	342,299
Dec 30, 2024	32.84	32.99	32.21	32.79	32.79	-1.91%	310,749
Dec 27, 2024	34.13	34.56	33.17	33.43	33.43	-3.47%	274,557
Dec 26, 2024	34.28	34.97	34.00	34.63	34.63	0.35%	293,766
Dec 24, 2024	34.87	34.87	34.45	34.51	34.51	-0.75%	125,586
Dec 23, 2024	35.32	35.70	34.32	34.77	34.77	-1.45%	318,886
Dec 20, 2024	33.97	35.75	33.78	35.28	35.28	2.23%	568,326
Dec 19, 2024	35.54	35.94	33.88	34.51	34.51	-1.54%	547,266
Dec 18, 2024	37.64	37.87	34.80	35.05	35.05	-6.43%	400,443
Dec 17, 2024	36.96	37.58	36.31	37.46	37.46	0.46%	320,217
Dec 16, 2024	36.73	37.65	36.73	37.29	37.29	1.28%	340,504
Dec 13, 2024	38.52	38.52	36.67	36.82	36.82	-4.29%	307,115
Dec 12, 2024	38.87	39.70	38.17	38.47	38.47	-1.46%	208,147
Dec 11, 2024	38.44	39.57	38.29	39.04	39.04	2.93%	277,816
Dec 10, 2024	39.08	39.98	37.92	37.93	37.93	-3.78%	342,041
Dec 9, 2024	40.46	41.30	39.24	39.42	39.42	-3.03%	346,300
Dec 6, 2024	40.07	41.00	39.91	40.65	40.65	3.04%	440,337
Dec 5, 2024	40.77	40.97	39.34	39.45	39.45	-3.14%	499,757
Dec 4, 2024	38.96	41.46	38.95	40.73	40.73	5.49%	619,105
Dec 3, 2024	38.70	39.14	38.22	38.61	38.61	-0.64%	391,040
Dec 2, 2024	37.87	39.46	37.75	38.86	38.86	2.67%	551,673
Nov 29, 2024	37.17	38.00	37.05	37.85	37.85	2.05%	163,334
Nov 27, 2024	37.72	37.99	36.64	37.09	37.09	-1.54%	231,716
Nov 26, 2024	38.02	38.23	37.50	37.67	37.67	-1.77%	324,635
Nov 25, 2024	38.87	39.48	38.12	38.35	38.35	-0.54%	783,368
Nov 22, 2024	38.87	39.66	38.25	38.56	38.56	0.03%	457,713
Nov 21, 2024	36.41	38.70	36.14	38.55	38.55	6.73%	412,660
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