Skip to main content
logo
Appian Corporation (APPN)
NASDAQ: APPN · Real-Time Price · USD
35.41
-1.60 (-4.32%)
At close: Aug 14, 2026, 4:00 PM EDT
36.51
+1.10 (3.11%)
After-hours: Aug 14, 2026, 7:57 PM EDT

Appian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202637.2937.6635.3135.4135.41-4.32%532,508
Aug 13, 202634.8237.1333.8537.0137.016.29%709,414
Aug 12, 202634.1535.2134.0434.8234.82-1.94%813,545
Aug 11, 202635.3836.9235.0135.5135.51-0.20%537,628
Aug 10, 202633.6035.6433.6035.5835.582.71%788,735
Aug 7, 202631.6035.6131.2634.6434.6413.91%1,487,887
Aug 6, 202630.2130.5525.8630.4130.411.50%1,725,972
Aug 5, 202628.5630.3127.9029.9629.965.31%1,242,994
Aug 4, 202627.2328.4827.1628.4528.452.67%805,285
Aug 3, 202627.8628.5227.2227.7127.712.78%771,923
Jul 31, 202626.0027.2025.9726.9626.961.81%621,560
Jul 30, 202627.8627.8725.8326.4826.48-7.86%1,078,667
Jul 29, 202627.2229.2527.2228.7428.745.08%1,190,109
Jul 28, 202625.9727.6925.7727.3527.357.05%836,004
Jul 27, 202624.5626.2924.2425.5525.557.58%813,120
Jul 24, 202622.7623.7622.3923.7523.758.15%863,502
Jul 23, 202622.8123.1721.9421.9621.96-3.00%930,344
Jul 22, 202624.8325.0022.0922.6422.64-10.69%1,668,610
Jul 21, 202625.4526.0525.0025.3525.35-2.61%659,102
Jul 20, 202625.5926.4725.4326.0326.03-0.31%520,781
Jul 17, 202625.6826.6525.6826.1126.11-0.38%553,087
Jul 16, 202625.6326.4025.0026.2126.213.47%519,034
Jul 15, 202625.4326.0025.1625.3325.330.60%519,821
Jul 14, 202624.8025.8524.5125.1825.18-3.34%466,340
Jul 13, 202625.4026.8125.4026.0526.052.72%958,353
Jul 10, 202625.5826.2525.1125.3625.360.48%669,136
Jul 9, 202623.4325.2723.2925.2425.244.00%567,410
Jul 8, 202624.1724.4123.8924.2724.27-1.66%477,562
Jul 7, 202625.0025.2623.8424.6824.681.23%714,573
Jul 6, 202624.3824.7823.6624.3824.38-0.08%468,364
Jul 2, 202623.8024.6523.8024.4024.402.69%728,467
Jul 1, 202623.8024.2623.2623.7623.763.76%535,016
Jun 30, 202622.2523.5822.2222.9022.901.87%1,316,661
Jun 29, 202622.3422.8322.0622.4822.482.32%935,356
Jun 26, 202620.8622.1920.8521.9721.976.50%1,329,454
Jun 25, 202620.5021.1720.2420.6320.63-0.96%732,142
Jun 24, 202620.4421.8020.3820.8320.831.56%779,395
Jun 23, 202620.2120.8919.9220.5120.513.22%928,828
Jun 22, 202620.4421.0419.4719.8719.87-5.16%853,568
Jun 18, 202621.4321.4320.5420.9520.95-2.83%1,732,025
Jun 17, 202622.3822.8821.5421.5621.56-5.44%563,606
Jun 16, 202623.2723.8822.7222.8022.80-2.02%545,606
Jun 15, 202624.0824.4122.7223.2723.27-3.08%1,108,485
Jun 12, 202624.2124.4422.9524.0124.011.57%658,003
Jun 11, 202622.9524.0722.4023.6423.640.85%791,402
Jun 10, 202623.4924.1822.7423.4423.44-2.54%590,401
Jun 9, 202623.9625.0923.4624.0524.05-1.56%677,911
Jun 8, 202625.2625.2623.8224.4324.43-1.21%745,930
Jun 5, 202624.5925.3324.4824.7324.730.65%1,171,199
Jun 4, 202624.4725.4824.1324.5724.572.08%931,476