Appian Corporation (APPN)
NASDAQ: APPN · Real-Time Price · USD
30.27
-0.40 (-1.30%)
Oct 29, 2025, 11:25 AM EDT - Market open

Appian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202530.4330.5029.9930.08--1.92%58,062
Oct 28, 202531.2431.2430.5830.6730.67-1.32%320,646
Oct 27, 202532.0132.0831.0431.0831.08-1.71%435,363
Oct 24, 202531.4532.2731.3831.6231.621.84%897,518
Oct 23, 202530.4431.3230.4131.0531.051.64%646,901
Oct 22, 202530.0730.7129.8530.5530.552.59%1,148,268
Oct 21, 202529.2030.0629.1129.7829.781.95%576,957
Oct 20, 202528.3429.2228.2429.2129.213.77%437,105
Oct 17, 202527.5028.4627.3328.1528.151.30%821,363
Oct 16, 202527.8028.0327.0727.7927.790.36%973,593
Oct 15, 202528.2528.2527.3227.6927.69-1.56%917,755
Oct 14, 202527.8728.3227.7728.1328.13-1.37%751,575
Oct 13, 202528.7928.9928.3328.5228.520.04%430,927
Oct 10, 202529.8930.0028.2828.5128.51-4.46%501,354
Oct 9, 202529.6230.0529.3029.8429.840.98%391,088
Oct 8, 202529.6729.7829.1329.5529.550.14%339,191
Oct 7, 202530.1430.1429.2029.5129.51-1.96%539,697
Oct 6, 202530.1030.9529.3430.1030.100.27%809,342
Oct 3, 202530.5531.0129.9530.0230.02-2.09%421,174
Oct 2, 202530.6430.9130.3030.6630.660.10%446,410
Oct 1, 202530.3230.8530.1030.6330.630.20%697,633
Sep 30, 202530.6630.7129.4430.5730.570.13%785,855
Sep 29, 202531.1531.2530.4830.5330.53-1.45%438,812
Sep 26, 202531.4931.5430.8730.9830.98-1.56%729,530
Sep 25, 202532.1832.2431.1431.4731.47-3.05%563,095
Sep 24, 202533.5033.5932.0932.4632.46-2.67%549,644
Sep 23, 202533.8033.8033.0733.3533.35-1.01%595,656
Sep 22, 202532.4634.0732.3333.6933.693.12%710,476
Sep 19, 202533.4133.4732.4032.6732.67-1.48%1,572,186
Sep 18, 202531.7033.2331.6633.1633.165.30%1,282,973
Sep 17, 202531.0932.2531.0931.4931.491.68%1,041,755
Sep 16, 202530.7531.0330.2230.9730.970.55%863,076
Sep 15, 202530.7831.0530.4530.8030.800.06%624,354
Sep 12, 202531.5331.6030.5730.7830.78-2.29%520,056
Sep 11, 202531.1931.5630.9531.5031.501.51%728,779
Sep 10, 202532.7232.8430.9631.0331.03-5.17%945,100
Sep 9, 202532.0532.7431.8332.7232.722.09%1,253,468
Sep 8, 202530.4032.1930.1432.0532.054.84%1,241,749
Sep 5, 202530.2030.9729.9530.5730.572.17%1,228,029
Sep 4, 202530.4430.4429.4029.9229.92-2.76%707,274
Sep 3, 202530.6730.9430.1530.7730.770.29%1,104,395
Sep 2, 202530.5431.0730.2630.6830.68-0.32%1,039,382
Aug 29, 202530.8031.1730.6330.7830.780.23%639,990
Aug 28, 202529.6130.9129.5330.7130.714.10%1,395,225
Aug 27, 202529.0029.8628.8829.5029.503.07%1,431,494
Aug 26, 202528.9729.2628.5528.6228.62-1.68%627,369
Aug 25, 202529.7429.7429.1029.1129.11-2.35%337,755
Aug 22, 202529.0630.1529.0129.8129.812.76%711,507
Aug 21, 202528.8129.0628.3129.0129.010.07%550,102
Aug 20, 202529.5929.6728.7428.9928.99-2.49%662,059