Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	29.67	29.78	29.13	29.55	29.55	0.14%	335,627
Oct 7, 2025	30.14	30.14	29.20	29.51	29.51	-1.96%	539,697
Oct 6, 2025	30.10	30.95	29.34	30.10	30.10	0.27%	809,342
Oct 3, 2025	30.55	31.01	29.95	30.02	30.02	-2.09%	421,174
Oct 2, 2025	30.64	30.91	30.30	30.66	30.66	0.10%	446,410
Oct 1, 2025	30.32	30.85	30.10	30.63	30.63	0.20%	697,633
Sep 30, 2025	30.66	30.71	29.44	30.57	30.57	0.13%	785,855
Sep 29, 2025	31.15	31.25	30.48	30.53	30.53	-1.45%	438,812
Sep 26, 2025	31.49	31.54	30.87	30.98	30.98	-1.56%	729,530
Sep 25, 2025	32.18	32.24	31.14	31.47	31.47	-3.05%	563,095
Sep 24, 2025	33.50	33.59	32.09	32.46	32.46	-2.67%	549,644
Sep 23, 2025	33.80	33.80	33.07	33.35	33.35	-1.01%	595,656
Sep 22, 2025	32.46	34.07	32.33	33.69	33.69	3.12%	710,476
Sep 19, 2025	33.41	33.47	32.40	32.67	32.67	-1.48%	1,572,186
Sep 18, 2025	31.70	33.23	31.66	33.16	33.16	5.30%	1,282,973
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