Appian Corporation - APPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	33.08	31.56	31.56	33.08	31.49	829,782
January 12, 2026	34.33	33.05	33.05	34.57	32.91	838,547
January 09, 2026	34.5	33.8	33.8	35.06	33.44	729,761
January 08, 2026	35.3	34.67	34.67	35.49	34.42	665,156
January 07, 2026	33.1	35.46	35.46	35.71	33.1	806,825
January 06, 2026	33.67	33.24	33.24	33.74	32.28	743,166
January 05, 2026	34.05	33.76	33.76	34.66	33.57	1.05M
January 02, 2026	35.4	34.06	34.06	35.61	33.35	931,766
December 31, 2025	35.85	35.42	35.42	36.07	35.39	732,223
December 30, 2025	35.49	35.82	35.82	36.02	35.4	455,602
December 29, 2025	35.61	35.66	35.66	36	35.29	466,351
December 26, 2025	36.42	35.79	35.79	36.46	35.6	472,300
December 24, 2025	36.8	36.52	36.52	36.8	36.13	214,397
December 23, 2025	37.1	36.54	36.54	37.21	36.03	391,100
December 22, 2025	36.99	37.4	37.4	37.81	36.86	413,120
December 19, 2025	36.93	36.84	36.84	37.2	36.34	888,200
December 18, 2025	36.84	36.89	36.89	37.47	36.6	606,721
December 17, 2025	36.5	36.4	36.4	36.98	36.29	610,275
December 16, 2025	36.67	36.43	36.43	37.01	36.17	507,400
December 15, 2025	37.83	36.9	36.9	37.88	35.88	826,900
December 12, 2025	37.94	37.83	37.83	38.78	37.61	1.05M
December 11, 2025	40.96	38.07	38.07	41.49	37.8	1.09M
December 10, 2025	42.84	40.95	40.95	42.85	40.81	769,573
December 09, 2025	43.03	43.05	43.05	43.78	42.43	802,311
December 08, 2025	41.24	43.04	43.04	43.35	41	1.26M
December 05, 2025	39.37	40.96	40.96	41.8	39.21	956,607
December 04, 2025	39.63	39.39	39.39	39.67	38.76	386,471
December 03, 2025	40.64	39.4	39.4	40.77	38.51	944,900
December 02, 2025	40.33	40.93	40.93	41.58	39.91	747,382
December 01, 2025	39.77	40.02	40.02	40.98	39.7	704,800
November 28, 2025	41.08	40.4	40.4	41.27	40.18	285,351
November 26, 2025	42.02	41.08	41.08	42.22	40.8	611,407
November 25, 2025	41.51	42.18	42.18	42.76	41.09	608,200
November 24, 2025	41.37	41.3	41.3	42.24	41.19	589,820
November 21, 2025	40.12	41.34	41.34	41.46	39.22	645,811
November 20, 2025	42.03	40.08	40.08	42.18	40.03	549,509
November 19, 2025	42.11	41.18	41.18	42.32	41.02	700,300
November 18, 2025	41.38	42.22	42.22	42.81	41	610,344
November 17, 2025	43.13	41.54	41.54	43.24	41.45	777,029
November 14, 2025	42.07	43.27	43.27	43.7	41.74	769,621
November 13, 2025	45.14	43.05	43.05	45.35	42.52	1.2M
November 12, 2025	44.32	45.64	45.64	46.06	43.97	1.16M
November 11, 2025	42.54	44.22	44.22	44.65	42.3	1.34M
November 10, 2025	40.8	42.31	42.31	43.13	40.21	1.56M
November 07, 2025	38.06	40.29	40.29	40.7	37.62	1.69M
November 06, 2025	32.01	38.36	38.36	39.49	31.6	3.56M
November 05, 2025	29.11	29.33	29.33	29.56	28.91	737,800
November 04, 2025	30	28.9	28.9	30	28.56	647,000
November 03, 2025	30.02	30.3	30.3	30.64	29.86	990,643
October 31, 2025	29.75	29.93	29.93	30.09	29.48	501,243
October 30, 2025	29.64	29.81	29.81	29.98	29.38	384,800
October 29, 2025	30.43	29.84	29.84	30.86	29.68	477,992
October 28, 2025	31.24	30.67	30.67	31.24	30.58	320,646
October 27, 2025	32.01	31.08	31.08	32.08	31.04	435,363
October 24, 2025	31.45	31.62	31.62	32.27	31.38	897,518
October 23, 2025	30.44	31.05	31.05	31.32	30.41	646,901
October 22, 2025	30.07	30.55	30.55	30.71	29.85	1.15M
October 21, 2025	29.2	29.78	29.78	30.06	29.11	576,957
October 20, 2025	28.34	29.21	29.21	29.22	28.24	437,105
October 17, 2025	27.5	28.15	28.15	28.46	27.33	821,400

Appian Corporation (APPN) NASDAQ