Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	25.12	25.66	23.88	25.21	25.21	1.29%	945,209
Feb 5, 2026	25.80	25.97	24.88	24.89	24.89	-4.53%	1,066,178
Feb 4, 2026	25.39	26.67	24.74	26.07	26.07	0.85%	1,416,151
Feb 3, 2026	26.42	26.73	25.29	25.85	25.85	-3.62%	1,935,768
Feb 2, 2026	27.85	28.30	26.63	26.82	26.82	-3.87%	1,487,441
Jan 30, 2026	28.65	28.70	27.59	27.90	27.90	-3.33%	1,190,837
Jan 29, 2026	29.64	29.64	28.31	28.86	28.86	-4.47%	1,348,845
Jan 28, 2026	30.20	31.15	30.04	30.21	30.21	1.07%	897,701
Jan 27, 2026	30.99	31.20	29.20	29.89	29.89	-0.57%	688,569
Jan 26, 2026	29.70	30.48	29.53	30.06	30.06	1.18%	792,377
Jan 23, 2026	29.41	30.12	29.25	29.71	29.71	1.30%	1,390,263
Jan 22, 2026	28.53	29.65	28.53	29.33	29.33	3.24%	1,283,340
Jan 21, 2026	28.32	29.24	28.00	28.41	28.41	0.28%	827,768
Jan 20, 2026	28.09	29.24	28.00	28.33	28.33	-1.01%	1,445,212
Jan 16, 2026	29.66	29.75	28.46	28.62	28.62	-3.51%	1,072,861
Jan 15, 2026	31.74	31.81	29.59	29.66	29.66	-2.59%	1,436,304
Jan 14, 2026	31.40	31.60	29.29	30.45	30.45	-3.52%	1,295,847
Jan 13, 2026	33.08	33.08	31.49	31.56	31.56	-4.51%	829,675
Jan 12, 2026	34.33	34.57	32.91	33.05	33.05	-2.22%	838,359
Jan 9, 2026	34.50	35.06	33.44	33.80	33.80	-2.51%	729,761
Jan 8, 2026	35.10	35.49	34.41	34.67	34.67	-2.23%	683,063
Jan 7, 2026	33.10	35.71	33.10	35.46	35.46	6.68%	806,712
Jan 6, 2026	33.67	33.75	32.28	33.24	33.24	-1.54%	743,066
Jan 5, 2026	34.05	34.66	33.57	33.76	33.76	-0.88%	1,047,085
Jan 2, 2026	35.40	35.61	33.35	34.06	34.06	-3.84%	931,734
Dec 31, 2025	35.85	36.07	35.39	35.42	35.42	-1.12%	732,223
Dec 30, 2025	35.49	36.02	35.40	35.82	35.82	0.45%	455,502
Dec 29, 2025	35.61	36.00	35.29	35.66	35.66	-0.36%	462,804
Dec 26, 2025	36.42	36.46	35.60	35.79	35.79	-2.00%	472,298
Dec 24, 2025	36.57	36.77	36.13	36.52	36.52	-0.05%	244,007
Dec 23, 2025	37.10	37.21	36.03	36.54	36.54	-2.30%	367,671
Dec 22, 2025	36.99	37.82	36.86	37.40	37.40	1.52%	406,179
Dec 19, 2025	36.93	37.20	36.34	36.84	36.84	-0.14%	888,179
Dec 18, 2025	36.84	37.47	36.60	36.89	36.89	1.35%	606,721
Dec 17, 2025	36.50	36.98	36.29	36.40	36.40	-0.08%	610,275
Dec 16, 2025	36.67	37.01	36.17	36.43	36.43	-1.27%	507,376
Dec 15, 2025	37.83	37.88	35.88	36.90	36.90	-2.46%	826,893
Dec 12, 2025	37.94	38.78	37.61	37.83	37.83	-0.63%	1,053,819
Dec 11, 2025	40.96	41.49	37.80	38.07	38.07	-7.03%	1,086,569
Dec 10, 2025	42.84	42.85	40.81	40.95	40.95	-4.88%	769,573
Dec 9, 2025	43.03	43.78	42.43	43.05	43.05	0.02%	802,311
Dec 8, 2025	41.24	43.35	41.00	43.04	43.04	5.08%	1,264,419
Dec 5, 2025	39.37	41.80	39.21	40.96	40.96	3.99%	956,607
Dec 4, 2025	39.62	39.67	38.76	39.39	39.39	-0.03%	395,481
Dec 3, 2025	40.64	40.77	38.51	39.40	39.40	-3.74%	944,910
Dec 2, 2025	40.33	41.58	39.91	40.93	40.93	2.27%	747,382
Dec 1, 2025	39.77	40.98	39.70	40.02	40.02	-0.94%	704,789
Nov 28, 2025	41.08	41.27	40.18	40.40	40.40	-1.66%	285,351
Nov 26, 2025	42.02	42.22	40.80	41.08	41.08	-2.61%	611,407
Nov 25, 2025	41.51	42.76	41.09	42.18	42.18	2.13%	608,175