Appian Corporation (APPN)
NASDAQ: APPN · Real-Time Price · USD
40.96
+1.57 (3.99%)
At close: Dec 5, 2025, 4:00 PM EST
41.87
+0.91 (2.22%)
After-hours: Dec 5, 2025, 6:48 PM EST
Appian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.37 | 41.80 | 39.21 | 40.96 | 40.96 | 3.99% | 955,416 |
| Dec 4, 2025 | 39.62 | 39.67 | 38.76 | 39.39 | 39.39 | -0.03% | 395,434 |
| Dec 3, 2025 | 40.64 | 40.77 | 38.51 | 39.40 | 39.40 | -3.74% | 944,836 |
| Dec 2, 2025 | 40.33 | 41.58 | 39.91 | 40.93 | 40.93 | 2.27% | 747,318 |
| Dec 1, 2025 | 39.77 | 40.98 | 39.70 | 40.02 | 40.02 | -0.94% | 704,292 |
| Nov 28, 2025 | 41.08 | 41.27 | 40.18 | 40.40 | 40.40 | -1.66% | 285,291 |
| Nov 26, 2025 | 42.02 | 42.22 | 40.80 | 41.08 | 41.08 | -2.61% | 611,407 |
| Nov 25, 2025 | 41.51 | 42.76 | 41.09 | 42.18 | 42.18 | 2.13% | 608,165 |
| Nov 24, 2025 | 41.37 | 42.24 | 41.19 | 41.30 | 41.30 | -0.10% | 581,929 |
| Nov 21, 2025 | 40.12 | 41.46 | 39.22 | 41.34 | 41.34 | 3.14% | 645,738 |
| Nov 20, 2025 | 42.03 | 42.18 | 40.03 | 40.08 | 40.08 | -2.67% | 549,508 |
| Nov 19, 2025 | 42.11 | 42.32 | 41.02 | 41.18 | 41.18 | -2.46% | 700,283 |
| Nov 18, 2025 | 41.38 | 42.81 | 41.00 | 42.22 | 42.22 | 1.64% | 610,344 |
| Nov 17, 2025 | 43.13 | 43.24 | 41.45 | 41.54 | 41.54 | -4.00% | 777,029 |
| Nov 14, 2025 | 42.07 | 43.70 | 41.74 | 43.27 | 43.27 | 0.51% | 769,621 |
| Nov 13, 2025 | 45.14 | 45.35 | 42.52 | 43.05 | 43.05 | -5.67% | 1,195,137 |
| Nov 12, 2025 | 44.32 | 46.06 | 43.97 | 45.64 | 45.64 | 3.21% | 1,157,217 |
| Nov 11, 2025 | 42.54 | 44.65 | 42.30 | 44.22 | 44.22 | 4.51% | 1,335,298 |
| Nov 10, 2025 | 40.80 | 43.13 | 40.21 | 42.31 | 42.31 | 5.01% | 1,558,324 |
| Nov 7, 2025 | 38.06 | 40.70 | 37.62 | 40.29 | 40.29 | 5.03% | 1,687,820 |
| Nov 6, 2025 | 32.01 | 39.49 | 31.60 | 38.36 | 38.36 | 30.79% | 3,557,460 |
| Nov 5, 2025 | 29.11 | 29.56 | 28.91 | 29.33 | 29.33 | 1.49% | 737,794 |
| Nov 4, 2025 | 30.00 | 30.00 | 28.56 | 28.90 | 28.90 | -4.62% | 646,996 |
| Nov 3, 2025 | 30.02 | 30.64 | 29.86 | 30.30 | 30.30 | 1.24% | 990,643 |
| Oct 31, 2025 | 29.75 | 30.09 | 29.48 | 29.93 | 29.93 | 0.40% | 501,243 |
| Oct 30, 2025 | 29.64 | 29.98 | 29.38 | 29.81 | 29.81 | -0.10% | 384,779 |
| Oct 29, 2025 | 30.43 | 30.86 | 29.68 | 29.84 | 29.84 | -2.71% | 491,372 |
| Oct 28, 2025 | 31.24 | 31.24 | 30.58 | 30.67 | 30.67 | -1.32% | 320,646 |
| Oct 27, 2025 | 32.01 | 32.08 | 31.04 | 31.08 | 31.08 | -1.71% | 435,363 |
| Oct 24, 2025 | 31.45 | 32.27 | 31.38 | 31.62 | 31.62 | 1.84% | 897,518 |
| Oct 23, 2025 | 30.44 | 31.32 | 30.41 | 31.05 | 31.05 | 1.64% | 646,901 |
| Oct 22, 2025 | 30.07 | 30.71 | 29.85 | 30.55 | 30.55 | 2.59% | 1,148,268 |
| Oct 21, 2025 | 29.20 | 30.06 | 29.11 | 29.78 | 29.78 | 1.95% | 576,957 |
| Oct 20, 2025 | 28.34 | 29.22 | 28.24 | 29.21 | 29.21 | 3.77% | 437,105 |
| Oct 17, 2025 | 27.50 | 28.46 | 27.33 | 28.15 | 28.15 | 1.30% | 821,363 |
| Oct 16, 2025 | 27.80 | 28.03 | 27.07 | 27.79 | 27.79 | 0.36% | 973,593 |
| Oct 15, 2025 | 28.25 | 28.25 | 27.32 | 27.69 | 27.69 | -1.56% | 917,755 |
| Oct 14, 2025 | 27.87 | 28.32 | 27.77 | 28.13 | 28.13 | -1.37% | 751,575 |
| Oct 13, 2025 | 28.79 | 28.99 | 28.33 | 28.52 | 28.52 | 0.04% | 430,927 |
| Oct 10, 2025 | 29.89 | 30.00 | 28.28 | 28.51 | 28.51 | -4.46% | 501,354 |
| Oct 9, 2025 | 29.62 | 30.05 | 29.30 | 29.84 | 29.84 | 0.98% | 391,088 |
| Oct 8, 2025 | 29.67 | 29.78 | 29.13 | 29.55 | 29.55 | 0.14% | 339,191 |
| Oct 7, 2025 | 30.14 | 30.14 | 29.20 | 29.51 | 29.51 | -1.96% | 539,697 |
| Oct 6, 2025 | 30.10 | 30.95 | 29.34 | 30.10 | 30.10 | 0.27% | 809,342 |
| Oct 3, 2025 | 30.55 | 31.01 | 29.95 | 30.02 | 30.02 | -2.09% | 421,174 |
| Oct 2, 2025 | 30.64 | 30.91 | 30.30 | 30.66 | 30.66 | 0.10% | 446,410 |
| Oct 1, 2025 | 30.32 | 30.85 | 30.10 | 30.63 | 30.63 | 0.20% | 697,633 |
| Sep 30, 2025 | 30.66 | 30.71 | 29.44 | 30.57 | 30.57 | 0.13% | 785,855 |
| Sep 29, 2025 | 31.15 | 31.25 | 30.48 | 30.53 | 30.53 | -1.45% | 438,812 |
| Sep 26, 2025 | 31.49 | 31.54 | 30.87 | 30.98 | 30.98 | -1.56% | 729,530 |
| Sep 25, 2025 | 32.18 | 32.24 | 31.14 | 31.47 | 31.47 | -3.05% | 563,095 |
| Sep 24, 2025 | 33.50 | 33.59 | 32.09 | 32.46 | 32.46 | -2.67% | 549,644 |
| Sep 23, 2025 | 33.80 | 33.80 | 33.07 | 33.35 | 33.35 | -1.01% | 595,656 |
| Sep 22, 2025 | 32.46 | 34.07 | 32.33 | 33.69 | 33.69 | 3.12% | 710,476 |
| Sep 19, 2025 | 33.41 | 33.47 | 32.40 | 32.67 | 32.67 | -1.48% | 1,572,186 |
| Sep 18, 2025 | 31.70 | 33.23 | 31.66 | 33.16 | 33.16 | 5.30% | 1,282,973 |
| Sep 17, 2025 | 31.09 | 32.25 | 31.09 | 31.49 | 31.49 | 1.68% | 1,041,755 |
| Sep 16, 2025 | 30.75 | 31.03 | 30.22 | 30.97 | 30.97 | 0.55% | 863,076 |
| Sep 15, 2025 | 30.78 | 31.05 | 30.45 | 30.80 | 30.80 | 0.06% | 624,354 |
| Sep 12, 2025 | 31.53 | 31.60 | 30.57 | 30.78 | 30.78 | -2.29% | 520,056 |
| Sep 11, 2025 | 31.19 | 31.56 | 30.95 | 31.50 | 31.50 | 1.51% | 728,779 |
| Sep 10, 2025 | 32.72 | 32.84 | 30.96 | 31.03 | 31.03 | -5.17% | 945,100 |
| Sep 9, 2025 | 32.05 | 32.74 | 31.83 | 32.72 | 32.72 | 2.09% | 1,253,468 |
| Sep 8, 2025 | 30.40 | 32.19 | 30.14 | 32.05 | 32.05 | 4.84% | 1,241,749 |
| Sep 5, 2025 | 30.20 | 30.97 | 29.95 | 30.57 | 30.57 | 2.17% | 1,228,029 |
| Sep 4, 2025 | 30.44 | 30.44 | 29.40 | 29.92 | 29.92 | -2.76% | 707,274 |
| Sep 3, 2025 | 30.67 | 30.94 | 30.15 | 30.77 | 30.77 | 0.29% | 1,104,398 |
| Sep 2, 2025 | 30.54 | 31.07 | 30.26 | 30.68 | 30.68 | -0.32% | 1,039,382 |
| Aug 29, 2025 | 30.80 | 31.17 | 30.63 | 30.78 | 30.78 | 0.23% | 639,990 |
| Aug 28, 2025 | 29.61 | 30.91 | 29.53 | 30.71 | 30.71 | 4.10% | 1,395,225 |
| Aug 27, 2025 | 29.00 | 29.86 | 28.88 | 29.50 | 29.50 | 3.07% | 1,431,494 |
| Aug 26, 2025 | 28.97 | 29.26 | 28.55 | 28.62 | 28.62 | -1.68% | 627,369 |
| Aug 25, 2025 | 29.74 | 29.74 | 29.10 | 29.11 | 29.11 | -2.35% | 337,755 |
| Aug 22, 2025 | 29.06 | 30.15 | 29.01 | 29.81 | 29.81 | 2.76% | 711,507 |
| Aug 21, 2025 | 28.81 | 29.06 | 28.31 | 29.01 | 29.01 | 0.07% | 550,102 |
| Aug 20, 2025 | 29.59 | 29.67 | 28.74 | 28.99 | 28.99 | -2.49% | 662,059 |
| Aug 19, 2025 | 30.04 | 30.41 | 29.45 | 29.73 | 29.73 | -0.67% | 675,985 |
| Aug 18, 2025 | 29.69 | 30.18 | 29.59 | 29.93 | 29.93 | 1.01% | 637,539 |
| Aug 15, 2025 | 29.96 | 30.58 | 29.52 | 29.63 | 29.63 | -0.34% | 745,576 |
| Aug 14, 2025 | 29.36 | 30.23 | 29.07 | 29.73 | 29.73 | 0.07% | 1,004,603 |
| Aug 13, 2025 | 28.50 | 29.73 | 27.97 | 29.71 | 29.71 | 5.35% | 1,858,283 |
| Aug 12, 2025 | 27.84 | 28.27 | 27.44 | 28.20 | 28.20 | 1.44% | 2,732,829 |
| Aug 11, 2025 | 28.87 | 29.21 | 27.66 | 27.80 | 27.80 | -4.43% | 1,310,192 |
| Aug 8, 2025 | 29.25 | 29.72 | 28.47 | 29.09 | 29.09 | -0.31% | 2,181,162 |
| Aug 7, 2025 | 31.00 | 32.42 | 28.87 | 29.18 | 29.18 | 8.27% | 3,981,674 |
| Aug 6, 2025 | 28.02 | 28.10 | 26.68 | 26.95 | 26.95 | -2.28% | 840,968 |
| Aug 5, 2025 | 28.31 | 28.46 | 27.53 | 27.58 | 27.58 | -1.96% | 956,740 |
| Aug 4, 2025 | 27.57 | 28.26 | 27.54 | 28.13 | 28.13 | 2.22% | 692,059 |
| Aug 1, 2025 | 27.40 | 27.56 | 27.06 | 27.52 | 27.52 | -0.33% | 1,183,492 |
| Jul 31, 2025 | 28.63 | 28.81 | 27.48 | 27.61 | 27.61 | -3.56% | 897,412 |
| Jul 30, 2025 | 28.85 | 29.04 | 28.09 | 28.63 | 28.63 | -1.21% | 880,363 |
| Jul 29, 2025 | 30.86 | 30.99 | 28.94 | 28.98 | 28.98 | -5.48% | 954,470 |
| Jul 28, 2025 | 29.53 | 31.07 | 29.50 | 30.66 | 30.66 | 3.55% | 1,203,504 |
| Jul 25, 2025 | 29.50 | 30.05 | 29.35 | 29.61 | 29.61 | 0.30% | 908,136 |
| Jul 24, 2025 | 30.29 | 30.46 | 29.38 | 29.52 | 29.52 | -2.57% | 642,651 |
| Jul 23, 2025 | 29.27 | 30.32 | 28.51 | 30.30 | 30.30 | 3.63% | 1,231,570 |
| Jul 22, 2025 | 29.03 | 29.81 | 29.03 | 29.24 | 29.24 | 1.00% | 485,532 |
| Jul 21, 2025 | 28.81 | 29.59 | 28.81 | 28.95 | 28.95 | 0.49% | 399,651 |
| Jul 18, 2025 | 28.71 | 29.03 | 28.31 | 28.81 | 28.81 | 1.30% | 735,001 |
| Jul 17, 2025 | 28.86 | 29.26 | 28.20 | 28.44 | 28.44 | -1.66% | 791,763 |