Appian Corporation (APPN)
NASDAQ: APPN · Real-Time Price · USD
21.33
+0.63 (3.04%)
Apr 15, 2026, 3:54 PM EDT - Market open
Appian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 20.92 | 21.45 | 20.81 | 21.11 | - | 1.98% | 211,188 |
| Apr 14, 2026 | 21.36 | 21.71 | 20.50 | 20.70 | 20.70 | -2.36% | 926,528 |
| Apr 13, 2026 | 20.17 | 21.35 | 20.04 | 21.20 | 21.20 | 4.85% | 1,409,609 |
| Apr 10, 2026 | 21.01 | 21.06 | 19.89 | 20.22 | 20.22 | -5.25% | 1,192,277 |
| Apr 9, 2026 | 22.82 | 22.85 | 20.85 | 21.34 | 21.34 | -7.66% | 963,199 |
| Apr 8, 2026 | 25.04 | 25.22 | 22.92 | 23.11 | 23.11 | -5.36% | 855,284 |
| Apr 7, 2026 | 24.24 | 24.71 | 24.01 | 24.42 | 24.42 | -0.49% | 563,071 |
| Apr 6, 2026 | 24.47 | 24.68 | 23.85 | 24.54 | 24.54 | 0.29% | 326,906 |
| Apr 2, 2026 | 23.57 | 24.48 | 23.33 | 24.47 | 24.47 | 1.75% | 395,063 |
| Apr 1, 2026 | 24.22 | 24.26 | 23.40 | 24.05 | 24.05 | -0.25% | 318,049 |
| Mar 31, 2026 | 24.07 | 24.23 | 23.63 | 24.11 | 24.11 | 1.22% | 476,778 |
| Mar 30, 2026 | 23.31 | 24.02 | 23.13 | 23.82 | 23.82 | 2.76% | 463,488 |
| Mar 27, 2026 | 23.90 | 23.90 | 23.00 | 23.18 | 23.18 | -3.42% | 373,245 |
| Mar 26, 2026 | 23.74 | 24.45 | 23.70 | 24.00 | 24.00 | 0.25% | 470,978 |
| Mar 25, 2026 | 24.82 | 24.91 | 23.60 | 23.94 | 23.94 | -1.60% | 479,339 |
| Mar 24, 2026 | 25.58 | 25.70 | 24.31 | 24.33 | 24.33 | -6.35% | 531,863 |
| Mar 23, 2026 | 25.50 | 26.24 | 25.27 | 25.98 | 25.98 | 2.61% | 790,806 |
| Mar 20, 2026 | 25.47 | 25.75 | 25.01 | 25.32 | 25.32 | -2.13% | 1,018,065 |
| Mar 19, 2026 | 24.70 | 26.16 | 24.70 | 25.87 | 25.87 | 2.66% | 687,577 |
| Mar 18, 2026 | 25.18 | 25.52 | 25.00 | 25.20 | 25.20 | -1.10% | 613,855 |
| Mar 17, 2026 | 25.69 | 26.89 | 25.26 | 25.48 | 25.48 | -0.66% | 557,479 |
| Mar 16, 2026 | 25.63 | 26.12 | 25.34 | 25.65 | 25.65 | 0.23% | 603,463 |
| Mar 13, 2026 | 25.18 | 26.03 | 25.13 | 25.59 | 25.59 | 1.75% | 1,076,324 |
| Mar 12, 2026 | 25.32 | 26.03 | 25.04 | 25.15 | 25.15 | -1.49% | 523,327 |
| Mar 11, 2026 | 25.95 | 26.44 | 25.15 | 25.53 | 25.53 | -0.82% | 514,188 |
| Mar 10, 2026 | 26.54 | 26.57 | 25.39 | 25.74 | 25.74 | -3.12% | 525,608 |
| Mar 9, 2026 | 26.24 | 26.77 | 25.82 | 26.57 | 26.57 | -0.19% | 710,503 |
| Mar 6, 2026 | 26.70 | 26.93 | 26.25 | 26.62 | 26.62 | -1.37% | 635,917 |
| Mar 5, 2026 | 26.73 | 27.50 | 26.45 | 26.99 | 26.99 | 0.63% | 840,575 |
| Mar 4, 2026 | 26.40 | 27.10 | 26.38 | 26.82 | 26.82 | -0.30% | 892,261 |
| Mar 3, 2026 | 25.94 | 27.42 | 25.85 | 26.90 | 26.90 | 1.89% | 951,124 |
| Mar 2, 2026 | 25.90 | 27.11 | 25.90 | 26.40 | 26.40 | -1.01% | 780,486 |
| Feb 27, 2026 | 26.50 | 26.86 | 25.77 | 26.67 | 26.67 | -2.45% | 1,356,702 |
| Feb 26, 2026 | 26.44 | 27.70 | 26.36 | 27.34 | 27.34 | 3.84% | 1,319,216 |
| Feb 25, 2026 | 25.09 | 26.37 | 24.56 | 26.33 | 26.33 | 5.57% | 1,157,676 |
| Feb 24, 2026 | 24.23 | 25.79 | 24.14 | 24.94 | 24.94 | 2.85% | 1,467,076 |
| Feb 23, 2026 | 24.92 | 25.19 | 23.56 | 24.25 | 24.25 | -3.54% | 1,557,894 |
| Feb 20, 2026 | 24.41 | 26.67 | 24.39 | 25.14 | 25.14 | 2.44% | 2,091,229 |
| Feb 19, 2026 | 25.30 | 25.33 | 21.77 | 24.54 | 24.54 | 2.00% | 2,716,766 |
| Feb 18, 2026 | 22.86 | 24.43 | 22.84 | 24.06 | 24.06 | 4.43% | 2,393,725 |
| Feb 17, 2026 | 23.00 | 23.25 | 22.57 | 23.04 | 23.04 | 0.74% | 1,359,435 |
| Feb 13, 2026 | 22.68 | 23.27 | 22.40 | 22.87 | 22.87 | 2.19% | 945,431 |
| Feb 12, 2026 | 23.45 | 23.64 | 22.19 | 22.38 | 22.38 | -4.40% | 1,289,399 |
| Feb 11, 2026 | 26.18 | 26.26 | 22.80 | 23.41 | 23.41 | -10.92% | 1,969,227 |
| Feb 10, 2026 | 25.59 | 26.30 | 25.50 | 26.28 | 26.28 | 3.34% | 1,016,316 |
| Feb 9, 2026 | 25.02 | 25.62 | 24.62 | 25.43 | 25.43 | 0.87% | 806,262 |
| Feb 6, 2026 | 25.12 | 25.66 | 23.88 | 25.21 | 25.21 | 1.29% | 945,209 |
| Feb 5, 2026 | 25.80 | 25.97 | 24.88 | 24.89 | 24.89 | -4.53% | 1,066,178 |
| Feb 4, 2026 | 25.39 | 26.67 | 24.74 | 26.07 | 26.07 | 0.85% | 1,416,151 |
| Feb 3, 2026 | 26.42 | 26.73 | 25.29 | 25.85 | 25.85 | -3.62% | 1,935,768 |