Appian Corporation (APPN)
NASDAQ: APPN · Real-Time Price · USD
31.49
+0.52 (1.68%)
At close: Sep 17, 2025, 4:00 PM EDT
31.51
+0.02 (0.06%)
After-hours: Sep 17, 2025, 7:58 PM EDT
Appian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 30.04 | 30.41 | 29.45 | 29.73 | 29.73 | -0.67% | 675,985 |
| Aug 18, 2025 | 29.69 | 30.18 | 29.59 | 29.93 | 29.93 | 1.01% | 637,539 |
| Aug 15, 2025 | 29.96 | 30.58 | 29.52 | 29.63 | 29.63 | -0.34% | 745,576 |
| Aug 14, 2025 | 29.36 | 30.23 | 29.07 | 29.73 | 29.73 | 0.07% | 1,004,603 |
| Aug 13, 2025 | 28.50 | 29.73 | 27.97 | 29.71 | 29.71 | 5.35% | 1,858,283 |
| Aug 12, 2025 | 27.84 | 28.27 | 27.44 | 28.20 | 28.20 | 1.44% | 2,732,829 |
| Aug 11, 2025 | 28.87 | 29.21 | 27.66 | 27.80 | 27.80 | -4.43% | 1,310,192 |
| Aug 8, 2025 | 29.25 | 29.72 | 28.47 | 29.09 | 29.09 | -0.31% | 2,181,162 |
| Aug 7, 2025 | 31.00 | 32.42 | 28.87 | 29.18 | 29.18 | 8.27% | 3,981,674 |
| Aug 6, 2025 | 28.02 | 28.10 | 26.68 | 26.95 | 26.95 | -2.28% | 840,968 |
| Aug 5, 2025 | 28.31 | 28.46 | 27.53 | 27.58 | 27.58 | -1.96% | 956,740 |
| Aug 4, 2025 | 27.57 | 28.26 | 27.54 | 28.13 | 28.13 | 2.22% | 692,059 |
| Aug 1, 2025 | 27.40 | 27.56 | 27.06 | 27.52 | 27.52 | -0.33% | 1,183,492 |
| Jul 31, 2025 | 28.63 | 28.81 | 27.48 | 27.61 | 27.61 | -3.56% | 897,412 |
| Jul 30, 2025 | 28.85 | 29.04 | 28.09 | 28.63 | 28.63 | -1.21% | 880,363 |
| Jul 29, 2025 | 30.86 | 30.99 | 28.94 | 28.98 | 28.98 | -5.48% | 954,470 |
| Jul 28, 2025 | 29.53 | 31.07 | 29.50 | 30.66 | 30.66 | 3.55% | 1,203,504 |
| Jul 25, 2025 | 29.50 | 30.05 | 29.35 | 29.61 | 29.61 | 0.30% | 908,136 |
| Jul 24, 2025 | 30.29 | 30.46 | 29.38 | 29.52 | 29.52 | -2.57% | 642,651 |
| Jul 23, 2025 | 29.27 | 30.32 | 28.51 | 30.30 | 30.30 | 3.63% | 1,231,570 |
| Jul 22, 2025 | 29.03 | 29.81 | 29.03 | 29.24 | 29.24 | 1.00% | 485,532 |
| Jul 21, 2025 | 28.81 | 29.59 | 28.81 | 28.95 | 28.95 | 0.49% | 399,651 |
| Jul 18, 2025 | 28.71 | 29.03 | 28.31 | 28.81 | 28.81 | 1.30% | 735,001 |
| Jul 17, 2025 | 28.86 | 29.26 | 28.20 | 28.44 | 28.44 | -1.66% | 791,763 |
| Jul 16, 2025 | 28.77 | 29.09 | 28.30 | 28.92 | 28.92 | 0.94% | 740,285 |
| Jul 15, 2025 | 29.25 | 29.53 | 28.62 | 28.65 | 28.65 | -1.51% | 405,865 |
| Jul 14, 2025 | 28.60 | 30.12 | 28.60 | 29.09 | 29.09 | 1.39% | 1,139,397 |
| Jul 11, 2025 | 30.24 | 30.26 | 28.66 | 28.69 | 28.69 | -5.97% | 641,532 |
| Jul 10, 2025 | 31.08 | 31.11 | 30.00 | 30.51 | 30.51 | -2.27% | 559,222 |
| Jul 9, 2025 | 31.32 | 31.36 | 30.77 | 31.22 | 31.22 | -0.26% | 758,335 |