APPN Historical Price | Market Close

Appian Corporation

High: 45.64; on 11/12/25
Low: 18.72; on 05/13/26
Average: 29.2154; 904K
Net Chg: 2.53; +7.89%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	34.58	1,823,000
Fr 09/04/26	38.37	1,087,400
Th 09/03/26	40.82	639,900
We 09/02/26	39.89	641,000
Tu 09/01/26	40.39	760,500
Mo 08/31/26	42.95	925,500
Fr 08/28/26	42.51	1,115,800
Th 08/27/26	41.40	819,400
We 08/26/26	38.45	1,319,800
Tu 08/25/26	39.58	1,003,100
Mo 08/24/26	39.17	992,600
Fr 08/21/26	38.30	520,200
Th 08/20/26	37.28	467,600
We 08/19/26	37.53	496,400
Tu 08/18/26	36.43	641,400
Mo 08/17/26	34.91	561,700
Fr 08/14/26	35.41	536,200
Th 08/13/26	37.01	742,600
We 08/12/26	34.82	819,300
Tu 08/11/26	35.51	567,700
Mo 08/10/26	35.58	789,500
Fr 08/07/26	34.64	1,490,500

Date	Last Price	Volume
Th 08/06/26	30.41	1,732,000
We 08/05/26	29.96	1,248,000
Tu 08/04/26	28.45	805,400
Mo 08/03/26	27.71	771,900
Fr 07/31/26	26.96	621,600
Th 07/30/26	26.48	1,078,700
We 07/29/26	28.74	1,192,000
Tu 07/28/26	27.35	836,200
Mo 07/27/26	25.55	813,100

Date	Last Price	Volume
Tu 07/07/26	24.68	714,600
Mo 07/06/26	24.38	468,400
Th 07/02/26	24.40	728,500
We 07/01/26	23.76	535,400
Tu 06/30/26	22.90	1,319,200
Mo 06/29/26	22.48	935,400
Fr 06/26/26	21.97	1,329,400
Th 06/25/26	20.63	732,100
We 06/24/26	20.83

Date	Last Price	Volume
We 06/03/26	24.07	2,636,800
Tu 06/02/26	26.69	1,938,300
Mo 06/01/26	27.77	2,249,100
Fr 05/29/26	23.40	740,100
Th 05/28/26	22.04	757,700
We 05/27/26	21.64	542,000
Tu 05/26/26	21.67	714,200
Fr 05/22/26	21.37	604,800
Th 05/21/26	21.14

Date	Last Price	Volume
Fr 05/01/26	22.54	1,021,400
Th 04/30/26	20.79	2,948,000
We 04/29/26	21.72	505,300
Tu 04/28/26	21.79	703,600
Mo 04/27/26	21.96	756,600
Fr 04/24/26	22.15	1,071,700
Th 04/23/26	21.60	1,984,000
We 04/22/26	21.86	584,400
Tu 04/21/26	21.06	658,900

Date	Last Price	Volume
Tu 03/31/26	24.11	476,800
Mo 03/30/26	23.82	474,600
Fr 03/27/26	23.18	376,200
Th 03/26/26	24.00	471,000
We 03/25/26	23.94	479,400
Tu 03/24/26	24.33	531,900
Mo 03/23/26	25.98	791,000
Fr 03/20/26	25.32	1,043,300
Th 03/19/26	25.87

Date	Last Price	Volume
Fr 02/27/26	26.67	1,358,200
Th 02/26/26	27.34	1,320,200
We 02/25/26	26.33	1,159,500
Tu 02/24/26	24.94	1,467,300
Mo 02/23/26	24.25	1,579,200
Fr 02/20/26	25.14	2,100,400
Th 02/19/26	24.54	2,717,000
We 02/18/26	24.06	2,399,000
Tu 02/17/26	23.04	1,359,500

Date	Last Price	Volume
Tu 01/27/26	29.89	692,700
Mo 01/26/26	30.06	792,400
Fr 01/23/26	29.71	1,391,500
Th 01/22/26	29.33	1,283,400
We 01/21/26	28.41	827,900
Tu 01/20/26	28.33	1,514,200
Fr 01/16/26	28.62	1,108,200
Th 01/15/26	29.66	1,471,900
We 01/14/26	30.45

Date	Last Price	Volume
Tu 12/23/25	36.54	391,100
Mo 12/22/25	37.40	413,000
Fr 12/19/25	36.84	888,200
Th 12/18/25	36.89	606,700
We 12/17/25	36.40	610,200
Tu 12/16/25	36.43	507,400
Mo 12/15/25	36.90	826,900
Fr 12/12/25	37.83	1,053,800
Th 12/11/25	38.07

Date	Last Price	Volume
Th 11/20/25	40.08	549,500
We 11/19/25	41.18	700,300
Tu 11/18/25	42.22	610,300
Mo 11/17/25	41.54	776,600
Fr 11/14/25	43.27	769,600
Th 11/13/25	43.05	1,195,100
We 11/12/25	45.64	1,157,000
Tu 11/11/25	44.22	1,335,300
Mo 11/10/25	42.31	1,558,300

Date	Last Price	Volume
Tu 10/21/25	29.78	576,900
Mo 10/20/25	29.21	437,100
Fr 10/17/25	28.15	821,400
Th 10/16/25	27.79	973,600
We 10/15/25	27.69	917,600
Tu 10/14/25	28.13	751,600
Mo 10/13/25	28.52	430,900
Fr 10/10/25	28.51	501,400
Th 10/09/25	29.84

Date	Last Price	Volume
Fr 09/19/25	32.67	1,572,200
Th 09/18/25	33.16	1,282,700
We 09/17/25	31.49	1,041,500
Tu 09/16/25	30.97	863,100
Mo 09/15/25	30.80	624,200
Fr 09/12/25	30.78	520,100
Th 09/11/25	31.50	728,700
We 09/10/25	31.03	945,100
Tu 09/09/25	32.72	1,253,500