Skip to main content
logo
Appian Corporation (APPN)
NASDAQ: APPN · Real-Time Price · USD
23.18
+0.46 (2.02%)
May 6, 2026, 4:00 PM EDT - Market closed

Appian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202622.2823.2921.7323.1823.182.02%1,370,995
May 5, 202622.5422.8221.7622.7222.720.62%678,140
May 4, 202622.7023.2722.4222.5822.580.18%631,852
May 1, 202621.5622.8921.3822.5422.548.42%1,019,827
Apr 30, 202620.8321.0619.7920.7920.79-4.28%2,947,647
Apr 29, 202621.7621.9721.3621.7221.72-0.32%505,345
Apr 28, 202622.3322.7821.5821.7921.79-0.77%703,573
Apr 27, 202622.1522.7821.7421.9621.96-0.84%756,811
Apr 24, 202621.6122.3621.0922.1522.152.52%1,071,910
Apr 23, 202621.6622.7820.9321.6021.60-1.19%1,984,258
Apr 22, 202621.1921.8621.0721.8621.863.80%584,822
Apr 21, 202621.8122.5021.0321.0621.06-3.13%658,930
Apr 20, 202621.4622.3821.4121.7421.740.83%641,851
Apr 17, 202621.8722.2021.1221.5621.562.13%688,691
Apr 16, 202621.8522.0820.9521.1121.11-1.40%667,090
Apr 15, 202620.9221.5020.8121.4121.413.43%942,445
Apr 14, 202621.3621.7120.5020.7020.70-2.36%926,666
Apr 13, 202620.1721.3520.0421.2021.204.85%1,409,710
Apr 10, 202621.0121.0619.8920.2220.22-5.25%1,317,033
Apr 9, 202622.8222.8520.8521.3421.34-7.66%964,111
Apr 8, 202625.0425.2222.9223.1123.11-5.36%856,089
Apr 7, 202624.2424.7124.0124.4224.42-0.49%563,697
Apr 6, 202624.4724.6823.8524.5424.540.29%326,997
Apr 2, 202623.5724.4823.3324.4724.471.75%395,372
Apr 1, 202624.2224.2623.4024.0524.05-0.25%318,064
Mar 31, 202624.0724.2323.6324.1124.111.22%476,827
Mar 30, 202623.3124.0223.1323.8223.822.76%474,622
Mar 27, 202623.9023.9023.0023.1823.18-3.42%376,355
Mar 26, 202623.7424.4523.7024.0024.000.25%470,979
Mar 25, 202624.8224.9123.6023.9423.94-1.60%479,496
Mar 24, 202625.5825.7024.3124.3324.33-6.35%532,167
Mar 23, 202625.5026.2425.2725.9825.982.61%790,967
Mar 20, 202625.4725.7525.0125.3225.32-2.13%1,043,268
Mar 19, 202624.7026.1624.7025.8725.872.66%709,800
Mar 18, 202625.1825.5225.0025.2025.20-1.10%613,873
Mar 17, 202625.6926.8925.2625.4825.48-0.66%557,666
Mar 16, 202625.6326.1225.3425.6525.650.23%603,633
Mar 13, 202625.1826.0325.1325.5925.591.75%1,076,329
Mar 12, 202625.3226.0325.0425.1525.15-1.49%523,372
Mar 11, 202625.9526.4425.1525.5325.53-0.82%515,111
Mar 10, 202626.5426.5725.3925.7425.74-3.12%525,614
Mar 9, 202626.2426.7725.8226.5726.57-0.19%710,529
Mar 6, 202626.7026.9326.2526.6226.62-1.37%636,305
Mar 5, 202626.7327.5026.4526.9926.990.63%840,575
Mar 4, 202626.4027.1026.3826.8226.82-0.30%893,538
Mar 3, 202625.9427.4225.8526.9026.901.89%952,073
Mar 2, 202625.9027.1125.9026.4026.40-1.01%781,539
Feb 27, 202626.5026.8625.7726.6726.67-2.45%1,358,238
Feb 26, 202626.4427.7026.3627.3427.343.84%1,320,298
Feb 25, 202625.0926.3724.5626.3326.335.57%1,159,612