Appian Corporation (APPN)
NASDAQ: APPN · Real-Time Price · USD
26.74
-0.25 (-0.93%)
Mar 6, 2026, 12:01 PM EST - Market open
Appian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 27.85 | 28.30 | 26.63 | 26.82 | 26.82 | -3.87% | 1,487,441 |
| Jan 30, 2026 | 28.65 | 28.70 | 27.59 | 27.90 | 27.90 | -3.33% | 1,190,837 |
| Jan 29, 2026 | 29.64 | 29.64 | 28.31 | 28.86 | 28.86 | -4.47% | 1,348,845 |
| Jan 28, 2026 | 30.20 | 31.15 | 30.04 | 30.21 | 30.21 | 1.07% | 897,701 |
| Jan 27, 2026 | 30.99 | 31.20 | 29.20 | 29.89 | 29.89 | -0.57% | 688,569 |
| Jan 26, 2026 | 29.70 | 30.48 | 29.53 | 30.06 | 30.06 | 1.18% | 792,377 |
| Jan 23, 2026 | 29.41 | 30.12 | 29.25 | 29.71 | 29.71 | 1.30% | 1,390,263 |
| Jan 22, 2026 | 28.53 | 29.65 | 28.53 | 29.33 | 29.33 | 3.24% | 1,283,340 |
| Jan 21, 2026 | 28.32 | 29.24 | 28.00 | 28.41 | 28.41 | 0.28% | 827,768 |
| Jan 20, 2026 | 28.09 | 29.24 | 28.00 | 28.33 | 28.33 | -1.01% | 1,445,212 |
| Jan 16, 2026 | 29.66 | 29.75 | 28.46 | 28.62 | 28.62 | -3.51% | 1,072,861 |
| Jan 15, 2026 | 31.74 | 31.81 | 29.59 | 29.66 | 29.66 | -2.59% | 1,436,304 |
| Jan 14, 2026 | 31.40 | 31.60 | 29.29 | 30.45 | 30.45 | -3.52% | 1,295,847 |
| Jan 13, 2026 | 33.08 | 33.08 | 31.49 | 31.56 | 31.56 | -4.51% | 829,675 |
| Jan 12, 2026 | 34.33 | 34.57 | 32.91 | 33.05 | 33.05 | -2.22% | 838,359 |
| Jan 9, 2026 | 34.50 | 35.06 | 33.44 | 33.80 | 33.80 | -2.51% | 729,761 |
| Jan 8, 2026 | 35.10 | 35.49 | 34.41 | 34.67 | 34.67 | -2.23% | 683,063 |
| Jan 7, 2026 | 33.10 | 35.71 | 33.10 | 35.46 | 35.46 | 6.68% | 806,712 |
| Jan 6, 2026 | 33.67 | 33.75 | 32.28 | 33.24 | 33.24 | -1.54% | 743,066 |
| Jan 5, 2026 | 34.05 | 34.66 | 33.57 | 33.76 | 33.76 | -0.88% | 1,047,085 |
| Jan 2, 2026 | 35.40 | 35.61 | 33.35 | 34.06 | 34.06 | -3.84% | 931,734 |
| Dec 31, 2025 | 35.85 | 36.07 | 35.39 | 35.42 | 35.42 | -1.12% | 732,223 |
| Dec 30, 2025 | 35.49 | 36.02 | 35.40 | 35.82 | 35.82 | 0.45% | 455,502 |
| Dec 29, 2025 | 35.61 | 36.00 | 35.29 | 35.66 | 35.66 | -0.36% | 462,804 |
| Dec 26, 2025 | 36.42 | 36.46 | 35.60 | 35.79 | 35.79 | -2.00% | 472,298 |
| Dec 24, 2025 | 36.57 | 36.77 | 36.13 | 36.52 | 36.52 | -0.05% | 244,007 |
| Dec 23, 2025 | 37.10 | 37.21 | 36.03 | 36.54 | 36.54 | -2.30% | 367,671 |
| Dec 22, 2025 | 36.99 | 37.82 | 36.86 | 37.40 | 37.40 | 1.52% | 406,179 |
| Dec 19, 2025 | 36.93 | 37.20 | 36.34 | 36.84 | 36.84 | -0.14% | 888,179 |
| Dec 18, 2025 | 36.84 | 37.47 | 36.60 | 36.89 | 36.89 | 1.35% | 606,721 |
| Dec 17, 2025 | 36.50 | 36.98 | 36.29 | 36.40 | 36.40 | -0.08% | 610,275 |
| Dec 16, 2025 | 36.67 | 37.01 | 36.17 | 36.43 | 36.43 | -1.27% | 507,376 |
| Dec 15, 2025 | 37.83 | 37.88 | 35.88 | 36.90 | 36.90 | -2.46% | 826,893 |
| Dec 12, 2025 | 37.94 | 38.78 | 37.61 | 37.83 | 37.83 | -0.63% | 1,053,819 |
| Dec 11, 2025 | 40.96 | 41.49 | 37.80 | 38.07 | 38.07 | -7.03% | 1,086,569 |
| Dec 10, 2025 | 42.84 | 42.85 | 40.81 | 40.95 | 40.95 | -4.88% | 769,573 |
| Dec 9, 2025 | 43.03 | 43.78 | 42.43 | 43.05 | 43.05 | 0.02% | 802,311 |
| Dec 8, 2025 | 41.24 | 43.35 | 41.00 | 43.04 | 43.04 | 5.08% | 1,264,419 |
| Dec 5, 2025 | 39.37 | 41.80 | 39.21 | 40.96 | 40.96 | 3.99% | 956,607 |
| Dec 4, 2025 | 39.62 | 39.67 | 38.76 | 39.39 | 39.39 | -0.03% | 395,481 |
| Dec 3, 2025 | 40.64 | 40.77 | 38.51 | 39.40 | 39.40 | -3.74% | 944,910 |
| Dec 2, 2025 | 40.33 | 41.58 | 39.91 | 40.93 | 40.93 | 2.27% | 747,382 |
| Dec 1, 2025 | 39.77 | 40.98 | 39.70 | 40.02 | 40.02 | -0.94% | 704,789 |
| Nov 28, 2025 | 41.08 | 41.27 | 40.18 | 40.40 | 40.40 | -1.66% | 285,351 |
| 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% | 608,175 |
| Nov 24, 2025 | 41.37 | 42.24 | 41.19 | 41.30 | 41.30 | -0.10% | 589,820 |
| Nov 21, 2025 | 40.12 | 41.46 | 39.22 | 41.34 | 41.34 | 3.14% | 646,373 |
| Nov 20, 2025 | 42.03 | 42.18 | 40.03 | 40.08 | 40.08 | -2.67% | 549,509 |
| 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 |