Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	41.37	42.24	41.19	41.30	41.30	-0.10%	589,820
Nov 21, 2025	40.12	41.46	39.22	41.34	41.34	3.14%	646,373
Nov 20, 2025	42.03	42.18	40.03	40.08	40.08	-2.67%	549,509
Nov 19, 2025	42.11	42.32	41.02	41.18	41.18	-2.46%	700,283
Nov 18, 2025	41.38	42.81	41.00	42.22	42.22	1.64%	610,344
Nov 17, 2025	43.13	43.24	41.45	41.54	41.54	-4.00%	777,029
Nov 14, 2025	42.07	43.70	41.74	43.27	43.27	0.51%	769,621
Nov 13, 2025	45.14	45.35	42.52	43.05	43.05	-5.67%	1,195,137
Nov 12, 2025	44.32	46.06	43.97	45.64	45.64	3.21%	1,157,217
Nov 11, 2025	42.54	44.65	42.30	44.22	44.22	4.51%	1,335,298
Nov 10, 2025	40.80	43.13	40.21	42.31	42.31	5.01%	1,558,324
Nov 7, 2025	38.06	40.70	37.62	40.29	40.29	5.03%	1,687,820
Nov 6, 2025	32.01	39.49	31.60	38.36	38.36	30.79%	3,557,460
Nov 5, 2025	29.11	29.56	28.91	29.33	29.33	1.49%	737,794