Skip to main content
Appian Corporation (APPN)
NASDAQ: APPN · Real-Time Price · USD
21.97
+1.34 (6.50%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Appian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.8622.1920.8521.9721.976.50%1,109,732
Jun 25, 202620.5021.1720.2420.6320.63-0.96%731,364
Jun 24, 202620.4421.8020.3820.8320.831.56%749,663
Jun 23, 202620.2120.8919.9220.5120.513.22%926,385
Jun 22, 202620.4421.0419.4719.8719.87-5.16%853,092
Jun 18, 202621.4321.4320.5420.9520.95-2.83%1,730,052
Jun 17, 202622.3822.8821.5421.5621.56-5.44%561,882
Jun 16, 202623.2723.8822.7222.8022.80-2.02%545,443
Jun 15, 202624.0824.4122.7223.2723.27-3.08%1,106,631
Jun 12, 202624.2124.4422.9524.0124.011.57%658,003
Jun 11, 202622.9524.0722.4023.6423.640.85%791,208
Jun 10, 202623.4924.1822.7423.4423.44-2.54%590,389
Jun 9, 202623.9625.0923.4624.0524.05-1.56%677,787
Jun 8, 202625.2625.2623.8224.4324.43-1.21%745,820
Jun 5, 202624.5925.3324.4824.7324.730.65%1,170,675
Jun 4, 202624.4725.4824.1324.5724.572.08%930,265
Jun 3, 202626.4226.4223.6524.0724.07-9.82%2,635,826
Jun 2, 202626.2127.1925.2826.6926.69-3.89%1,935,960
Jun 1, 202624.0427.7723.9727.7727.7718.68%2,241,913
May 29, 202622.3023.5221.8723.4023.406.17%739,734
May 28, 202621.9422.6421.7922.0422.041.85%757,535
May 27, 202621.3122.0421.2521.6421.64-0.14%541,406
May 26, 202621.0022.3220.8021.6721.671.40%714,095
May 22, 202621.1721.8021.1521.3721.371.09%604,379
May 21, 202620.8721.1820.4921.1421.14-0.94%707,617
May 20, 202621.0721.5520.3221.3421.34-1.70%625,902
May 19, 202621.6222.3321.3021.7121.712.89%963,963
May 18, 202619.3221.1219.3221.1021.108.04%1,176,151
May 15, 202619.2619.9919.0319.5319.531.61%1,092,441
May 14, 202618.9919.6118.6319.2219.222.67%1,070,608
May 13, 202619.9420.0518.6818.7218.72-8.77%1,133,839
May 12, 202620.6920.9320.2220.5220.52-0.05%876,971
May 11, 202621.6822.0420.2020.5320.53-6.34%975,847
May 8, 202623.3323.3621.4921.9221.92-7.74%1,113,274
May 7, 202623.6424.4822.4323.7623.762.50%2,206,762
May 6, 202622.2823.2921.7323.1823.182.02%1,374,741
May 5, 202622.5422.8221.7622.7222.720.62%688,012
May 4, 202622.7023.2722.4222.5822.580.18%631,942
May 1, 202621.5622.8921.3822.5422.548.42%1,021,434
Apr 30, 202620.8321.0619.7920.7920.79-4.28%2,947,995
Apr 29, 202621.7621.9721.3621.7221.72-0.32%505,445
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
Feb 24, 202624.2325.7924.1424.9424.942.85%1,467,341
Feb 23, 202624.9225.1923.5624.2524.25-3.54%1,579,239
Feb 20, 202624.4126.6724.3925.1425.142.44%2,100,367
Feb 19, 202625.3025.3321.7724.5424.542.00%2,717,165
Feb 18, 202622.8624.4322.8424.0624.064.43%2,399,019
Feb 17, 202623.0023.2522.5723.0423.040.74%1,359,527
Feb 13, 202622.6823.2722.4022.8722.872.19%945,472
Feb 12, 202623.4523.6422.1922.3822.38-4.40%1,289,566
Feb 11, 202626.1826.2622.8023.4123.41-10.92%1,969,227
Feb 10, 202625.5926.3025.5026.2826.283.34%1,016,429
Feb 9, 202625.0225.6224.6225.4325.430.87%806,387
Feb 6, 202625.1225.6623.8825.2125.211.29%945,466
Feb 5, 202625.8025.9724.8824.8924.89-4.53%1,066,229
Feb 4, 202625.3926.6724.7426.0726.070.85%1,560,827
Feb 3, 202626.4226.7325.2925.8525.85-3.62%1,935,768