Appian Corporation - APPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	27.8	27.79	27.79	28.03	27.07	973,600
October 15, 2025	28.25	27.69	27.69	28.25	27.32	917,755
October 14, 2025	27.87	28.13	28.13	28.32	27.77	751,600
October 13, 2025	28.79	28.52	28.52	28.99	28.33	430,927
October 10, 2025	29.89	28.51	28.51	30	28.28	501,400
October 09, 2025	29.62	29.84	29.84	30.05	29.3	391,100
October 08, 2025	29.67	29.55	29.55	29.78	29.13	339,200
October 07, 2025	30.14	29.51	29.51	30.14	29.2	539,700
October 06, 2025	30.1	30.1	30.1	30.95	29.34	809,342
October 03, 2025	30.55	30.02	30.02	31.01	29.95	421,200
October 02, 2025	30.64	30.66	30.66	30.91	30.3	446,410
October 01, 2025	30.32	30.63	30.63	30.85	30.1	697,633
September 30, 2025	30.66	30.57	30.57	30.71	29.44	785,855
September 29, 2025	31.15	30.53	30.53	31.25	30.48	438,812
September 26, 2025	31.49	30.98	30.98	31.54	30.87	729,530
September 25, 2025	32.18	31.47	31.47	32.24	31.14	538,940
September 24, 2025	33.5	32.46	32.46	33.59	32.09	549,644
September 23, 2025	33.8	33.35	33.35	33.8	33.07	595,560
September 22, 2025	32.46	33.69	33.69	34.07	32.33	571,266
September 19, 2025	33.41	32.67	32.67	33.47	32.4	1.57M
September 18, 2025	31.7	33.16	33.16	33.23	31.66	1.28M
September 17, 2025	31.09	31.49	31.49	32.25	31.09	1.04M
September 16, 2025	30.75	30.97	30.97	31.03	30.22	863,100
September 15, 2025	30.78	30.8	30.8	31.05	30.45	624,354
September 12, 2025	31.53	30.78	30.78	31.6	30.57	511,214
September 11, 2025	31.19	31.5	31.5	31.56	30.95	728,779

Appian Corporation (APPN) NASDAQ