Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	54.59	56.38	51.31	52.30	52.30	4.98%	1,026,354
Nov 4, 2026	48.66	50.85	48.12	49.82	49.82	2.43%	1,228,426
Nov 3, 2026	47.91	48.96	46.63	48.64	48.64	-0.23%	604,438
Nov 2, 2026	49.61	50.85	48.50	48.75	48.75	-0.71%	889,504
Oct 30, 2026	50.01	50.75	48.23	49.10	49.10	-2.71%	749,726
Oct 29, 2026	49.51	51.65	47.65	50.47	50.47	-2.87%	1,185,968
Oct 28, 2026	49.52	51.98	49.18	51.96	51.96	4.04%	1,015,781
Oct 27, 2026	50.93	51.59	49.35	49.94	49.94	-3.16%	783,710
Oct 26, 2026	52.40	52.70	50.12	51.57	51.57	-1.49%	1,028,258
Oct 23, 2026	50.66	54.12	50.66	52.35	52.35	2.35%	1,488,163
Oct 22, 2026	48.81	51.38	48.59	51.15	51.15	4.97%	1,844,411
Oct 21, 2026	44.40	49.31	44.32	48.73	48.73	9.48%	1,712,464
Oct 20, 2026	42.93	45.32	42.54	44.51	44.51	5.27%	1,096,583
Oct 19, 2026	40.66	42.77	40.39	42.28	42.28	2.70%	644,237
Oct 16, 2026	44.33	45.00	40.18	41.17	41.17	-6.05%	1,884,862
Oct 15, 2026	38.79	44.04	38.32	43.82	43.82	13.97%	1,322,739
Oct 14, 2026	38.47	39.31	37.92	38.45	38.45	-0.67%	490,898
Oct 13, 2026	38.75	40.49	38.34	38.71	38.71	-0.57%	454,268
Oct 12, 2026	40.25	40.98	38.75	38.93	38.93	-2.92%	600,875
Oct 9, 2026	38.91	40.18	38.55	40.10	40.10	3.72%	783,826
Oct 8, 2026	37.84	38.81	37.06	38.66	38.66	2.38%	1,108,593
Oct 7, 2026	37.12	38.23	36.70	37.76	37.76	1.37%	1,520,956
Oct 6, 2026	38.65	38.90	36.86	37.25	37.25	-2.51%	793,804
Oct 5, 2026	36.62	38.21	36.57	38.21	38.21	4.17%	541,664
Oct 2, 2026	38.38	38.60	36.42	36.68	36.68	-2.89%	531,305
Oct 1, 2026	36.47	38.46	36.35	37.77	37.77	7.09%	886,408
Sep 30, 2026	35.45	35.99	35.18	35.27	35.27	-0.17%	1,083,514
Sep 29, 2026	34.67	35.73	34.49	35.33	35.33	0.89%	523,564
Sep 28, 2026	35.58	35.67	33.35	35.02	35.02	-2.75%	952,555
Sep 25, 2026	37.62	38.12	35.96	36.01	36.01	-4.25%	641,596
Sep 24, 2026	38.53	38.79	37.29	37.61	37.61	-0.92%	500,570
Sep 23, 2026	36.95	38.21	36.28	37.96	37.96	2.87%	673,788
Sep 22, 2026	39.62	39.67	36.27	36.90	36.90	-4.45%	1,012,416
Sep 21, 2026	37.75	38.76	37.73	38.62	38.62	2.93%	552,743
Sep 18, 2026	37.88	37.97	36.80	37.52	37.52	-1.55%	1,401,040
Sep 17, 2026	37.41	38.75	36.24	38.11	38.11	1.63%	626,852
Sep 16, 2026	36.50	37.89	36.50	37.50	37.50	-1.11%	586,265
Sep 15, 2026	38.03	39.26	37.36	37.92	37.92	-1.02%	738,207
Sep 14, 2026	35.35	38.41	35.22	38.31	38.31	10.21%	1,210,935
Sep 11, 2026	33.99	34.84	33.64	34.76	34.76	2.03%	1,478,831
Sep 10, 2026	34.00	34.40	33.28	34.07	34.07	-0.50%	772,885
Sep 9, 2026	34.73	34.73	33.33	34.24	34.24	-0.98%	971,451
Sep 8, 2026	37.40	37.50	34.11	34.58	34.58	-9.88%	1,823,013
Sep 4, 2026	40.08	40.40	38.29	38.37	38.37	-6.00%	1,087,566
Sep 3, 2026	40.99	41.79	40.38	40.82	40.82	2.33%	639,868
Sep 2, 2026	40.32	40.93	39.49	39.89	39.89	-1.24%	641,035
Sep 1, 2026	42.07	42.55	39.70	40.39	40.39	-5.96%	760,666
Aug 31, 2026	41.62	44.06	41.62	42.95	42.95	1.04%	925,547
Aug 28, 2026	41.38	43.15	41.34	42.51	42.51	2.68%	1,115,842
Aug 27, 2026	38.82	41.66	38.73	41.40	41.40	7.67%	819,539