Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	22.76	23.76	22.39	23.75	23.75	8.15%	863,502
Jul 23, 2026	22.81	23.17	21.94	21.96	21.96	-3.00%	930,344
Jul 22, 2026	24.83	25.00	22.09	22.64	22.64	-10.69%	1,668,610
Jul 21, 2026	25.45	26.05	25.00	25.35	25.35	-2.61%	659,102
Jul 20, 2026	25.59	26.47	25.43	26.03	26.03	-0.31%	520,781
Jul 17, 2026	25.68	26.65	25.68	26.11	26.11	-0.38%	553,087
Jul 16, 2026	25.63	26.40	25.00	26.21	26.21	3.47%	519,034
Jul 15, 2026	25.43	26.00	25.16	25.33	25.33	0.60%	519,821
Jul 14, 2026	24.80	25.85	24.51	25.18	25.18	-3.34%	466,340
Jul 13, 2026	25.40	26.81	25.40	26.05	26.05	2.72%	958,353
Jul 10, 2026	25.58	26.25	25.11	25.36	25.36	0.48%	669,136
Jul 9, 2026	23.43	25.27	23.29	25.24	25.24	4.00%	567,410
Jul 8, 2026	24.17	24.41	23.89	24.27	24.27	-1.66%	477,562
Jul 7, 2026	25.00	25.26	23.84	24.68	24.68	1.23%	714,573
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