Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	29.61	30.29	29.53	29.91	-	1.39%	169,925
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
Jul 8, 2025	31.27	31.58	30.90	31.30	31.30	0.32%	496,228
Jul 7, 2025	30.24	31.29	30.05	31.20	31.20	2.36%	825,236
Jul 3, 2025	30.28	30.91	30.07	30.48	30.48	1.13%	267,940
Jul 2, 2025	30.39	30.69	29.82	30.14	30.14	-1.05%	960,786
Jul 1, 2025	29.72	30.80	29.47	30.46	30.46	2.01%	1,118,064
Jun 30, 2025	29.13	30.24	28.98	29.86	29.86	2.97%	982,369
Jun 27, 2025	28.47	29.05	28.26	29.00	29.00	2.22%	711,291
Jun 26, 2025	28.20	28.69	27.86	28.37	28.37	0.75%	507,403
Jun 25, 2025	28.93	29.09	27.86	28.16	28.16	-2.39%	608,679
Jun 24, 2025	28.52	29.18	28.32	28.85	28.85	2.71%	749,934
Jun 23, 2025	28.01	28.30	27.35	28.09	28.09	-0.39%	708,720
Jun 20, 2025	30.44	30.69	27.63	28.20	28.20	-6.37%	992,838
Jun 18, 2025	30.08	30.57	29.81	30.12	30.12	0.50%	333,098