Appian Corporation (APPN) NASDAQ

Currency In USD

APPN Historical Return

If you invested $1000 in Appian Corporation (APPN) since IPO date, it would be worth $3,570.95 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $600.9, while $1000 invested 1 year ago would be worth $1,212.12. This corresponds to total returns of 257.1%, -39.91%, 21.21%, respectively, with annualized returns of 14.38%, -9.68%, 21.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

APPN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	52.5	53.6	53.6	54.7	52.5	868,636
November 10, 2026	50.61	52.35	52.35	52.51	49.27	826,614
November 09, 2026	51.5	51.15	51.15	54.17	50.68	1.46M
November 06, 2026	53.91	51.6	51.6	54.3	50.87	1.19M
November 05, 2026	54.59	54.03	54.03	56.38	51.27	2.01M
November 04, 2026	48.66	49.82	49.82	50.85	48.12	1.23M
November 03, 2026	47.7	48.64	48.64	48.96	46.63	603,718
November 02, 2026	49.6	48.75	48.75	50.85	48.5	888,766
October 30, 2026	50.01	49.1	49.1	50.75	48.23	749,292
October 29, 2026	49.51	50.47	50.47	51.65	47.65	1.19M
October 28, 2026	49.52	51.96	51.96	51.98	49.18	1.01M
October 27, 2026	50.93	49.94	49.94	51.59	49.35	783,446
October 26, 2026	52.4	51.57	51.57	52.7	50.12	1.03M
October 23, 2026	50.66	52.35	52.35	54.12	50.66	1.49M
October 22, 2026	48.81	51.15	51.15	51.38	48.59	1.84M
October 21, 2026	44.4	48.73	48.73	49.31	44.32	1.7M
October 20, 2026	42.93	44.51	44.51	45.32	42.54	1.09M
October 19, 2026	40.66	42.28	42.28	42.77	40.39	644,184
October 16, 2026	44.33	41.17	41.17	45	40.18	1.88M
October 15, 2026	38.79	43.82	43.82	44.04	38.32	1.32M
October 14, 2026	38.47	38.45	38.45	39.31	37.92	490,677
October 13, 2026	38.75	38.71	38.71	40.49	38.34	454,257
October 12, 2026	40.25	38.93	38.93	40.98	38.75	590,558
October 09, 2026	38.91	40.1	40.1	40.17	38.55	760,793
October 08, 2026	37.84	38.66	38.66	38.81	37.06	1.02M
October 07, 2026	37.12	37.76	37.76	38.23	36.7	1.48M
October 06, 2026	38.65	37.25	37.25	38.9	36.86	778,451
October 05, 2026	36.62	38.21	38.21	38.21	36.57	529,481
October 02, 2026	38.38	36.68	36.68	38.6	36.42	520,801
October 01, 2026	36.47	37.77	37.77	38.46	36.35	881,117
September 30, 2026	35.45	35.27	35.27	35.99	35.17	1.08M
September 29, 2026	34.67	35.33	35.33	35.73	34.49	514,667
September 28, 2026	35.58	35.02	35.02	35.67	33.35	948,838
September 25, 2026	37.62	36.01	36.01	38.12	35.96	620,465
September 24, 2026	38.53	37.61	37.61	38.79	37.29	479,834
September 23, 2026	36.95	37.96	37.96	38.21	36.28	672,233
September 22, 2026	39.62	36.9	36.9	39.67	36.3	987,602
September 21, 2026	37.75	38.62	38.62	38.76	37.73	546,285
September 18, 2026	37.88	37.52	37.52	37.97	36.8	1.39M
September 17, 2026	37.41	38.11	38.11	38.75	36.24	620,654
September 16, 2026	36.5	37.5	37.5	37.89	36.5	567,889
September 15, 2026	38.03	37.92	37.92	39.26	37.36	733,564
September 11, 2026	33.99	34.76	34.76	34.84	33.64	1.47M
September 10, 2026	34	34.07	34.07	34.4	33.28	690,326
September 09, 2026	34.73	34.24	34.24	34.73	33.33	971,232
September 08, 2026	37.4	34.58	34.58	37.5	34.11	1.82M
September 04, 2026	40.08	38.37	38.37	40.4	38.28	1.05M
September 03, 2026	40.99	40.82	40.82	41.79	40.38	635,342
September 02, 2026	40.32	39.89	39.89	40.93	39.49	637,531
September 01, 2026	42.07	40.39	40.39	42.55	39.7	752,053
August 31, 2026	41.62	42.95	42.95	44.06	41.62	925,518
August 28, 2026	41.38	42.51	42.51	43.15	41.34	1.12M
August 27, 2026	38.82	41.4	41.4	41.66	38.73	819,358
August 26, 2026	38.7	38.45	38.45	40.1	38.13	1.32M
August 25, 2026	38.55	39.58	39.58	39.76	37.73	1M
August 24, 2026	38.3	39.17	39.17	39.6	38.05	992,637
August 21, 2026	37.3	38.3	38.3	38.46	36.94	520,219
August 20, 2026	37.25	37.28	37.28	37.83	36.92	467,628
August 19, 2026	36.43	37.53	37.53	38.17	36.21	496,334
August 18, 2026	35.27	36.43	36.43	36.94	34.88	641,177