Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	24.38	24.78	23.66	24.38	24.38	-0.08%	468,364
Jul 2, 2026	23.80	24.65	23.80	24.40	24.40	2.69%	728,467
Jul 1, 2026	23.80	24.26	23.26	23.76	23.76	3.76%	535,016
Jun 30, 2026	22.25	23.58	22.22	22.90	22.90	1.87%	1,316,661
Jun 29, 2026	22.34	22.83	22.06	22.48	22.48	2.32%	935,356
Jun 26, 2026	20.86	22.19	20.85	21.97	21.97	6.50%	1,329,454
Jun 25, 2026	20.50	21.17	20.24	20.63	20.63	-0.96%	732,142
Jun 24, 2026	20.44	21.80	20.38	20.83	20.83	1.56%	779,395
Jun 23, 2026	20.21	20.89	19.92	20.51	20.51	3.22%	928,828
Jun 22, 2026	20.44	21.04	19.47	19.87	19.87	-5.16%	853,568
Jun 18, 2026	21.43	21.43	20.54	20.95	20.95	-2.83%	1,732,025
Jun 17, 2026	22.38	22.88	21.54	21.56	21.56	-5.44%	563,606
Jun 16, 2026	23.27	23.88	22.72	22.80	22.80	-2.02%	545,606
Jun 15, 2026	24.08	24.41	22.72	23.27	23.27	-3.08%	1,108,485
Jun 12, 2026	24.21	24.44	22.95	24.01	24.01	1.57%	658,003
Jun 11, 2026	22.95	24.07	22.40	23.64	23.64	0.85%	791,402
Jun 10, 2026	23.49	24.18	22.74	23.44	23.44	-2.54%	590,401
Jun 9, 2026	23.96	25.09	23.46	24.05	24.05	-1.56%	677,911
Jun 8, 2026	25.26	25.26	23.82	24.43	24.43	-1.21%	745,930
Jun 5, 2026	24.59	25.33	24.48	24.73	24.73	0.65%	1,171,199
Jun 4, 2026	24.47	25.48	24.13	24.57	24.57	2.08%	931,476
Jun 3, 2026	26.42	26.42	23.65	24.07	24.07	-9.82%	2,636,787
Jun 2, 2026	26.21	27.19	25.28	26.69	26.69	-3.89%	1,938,536
Jun 1, 2026	24.04	27.77	23.97	27.77	27.77	18.68%	2,249,078
May 29, 2026	22.30	23.52	21.87	23.40	23.40	6.17%	740,204
May 28, 2026	21.94	22.64	21.79	22.04	22.04	1.85%	757,742
May 27, 2026	21.31	22.04	21.25	21.64	21.64	-0.14%	541,956
May 26, 2026	21.00	22.32	20.80	21.67	21.67	1.40%	714,298
May 22, 2026	21.17	21.80	21.15	21.37	21.37	1.09%	604,954
May 21, 2026	20.87	21.18	20.49	21.14	21.14	-0.94%	707,639
May 20, 2026	21.07	21.55	20.32	21.34	21.34	-1.70%	626,665
May 19, 2026	21.62	22.33	21.30	21.71	21.71	2.89%	964,095
May 18, 2026	19.32	21.12	19.32	21.10	21.10	8.04%	1,176,638
May 15, 2026	19.26	19.99	19.03	19.53	19.53	1.61%	1,092,441
May 14, 2026	18.99	19.61	18.63	19.22	19.22	2.67%	1,070,608
May 13, 2026	19.94	20.05	18.68	18.72	18.72	-8.77%	1,133,839
May 12, 2026	20.69	20.93	20.22	20.52	20.52	-0.05%	876,971
May 11, 2026	21.68	22.04	20.20	20.53	20.53	-6.34%	975,847
May 8, 2026	23.33	23.36	21.49	21.92	21.92	-7.74%	1,113,274
May 7, 2026	23.64	24.48	22.43	23.76	23.76	2.50%	2,206,762
May 6, 2026	22.28	23.29	21.73	23.18	23.18	2.02%	1,374,741
May 5, 2026	22.54	22.82	21.76	22.72	22.72	0.62%	688,012
May 4, 2026	22.70	23.27	22.42	22.58	22.58	0.18%	631,942
May 1, 2026	21.56	22.89	21.38	22.54	22.54	8.42%	1,021,434
Apr 30, 2026	20.83	21.06	19.79	20.79	20.79	-4.28%	2,947,995
Apr 29, 2026	21.76	21.97	21.36	21.72	21.72	-0.32%	505,445
Apr 28, 2026	22.33	22.78	21.58	21.79	21.79	-0.77%	703,573
Apr 27, 2026	22.15	22.78	21.74	21.96	21.96	-0.84%	756,811
Apr 24, 2026	21.61	22.36	21.09	22.15	22.15	2.52%	1,071,910
Apr 23, 2026	21.66	22.78	20.93	21.60	21.60	-1.19%	1,984,258