Appian Corporation - APPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	30.24	28.69	28.69	30.26	28.66	641,532
July 10, 2025	31.08	30.51	30.51	31.11	30	559,222
July 09, 2025	31.32	31.22	31.22	31.36	30.77	758,335
July 08, 2025	31.27	31.3	31.3	31.58	30.9	496,228
July 07, 2025	30.24	31.2	31.2	31.29	30.05	825,236
July 03, 2025	30.28	30.48	30.48	30.91	30.07	267,940
July 02, 2025	30.39	30.14	30.14	30.69	29.82	960,800
July 01, 2025	29.72	30.46	30.46	30.8	29.47	1.12M
June 30, 2025	29.13	29.86	29.86	30.24	28.98	982,400
June 27, 2025	28.47	29	29	29.05	28.26	711,300
June 26, 2025	28.2	28.37	28.37	28.69	27.86	507,403
June 25, 2025	28.93	28.16	28.16	29.09	27.86	608,700
June 24, 2025	28.52	28.85	28.85	29.18	28.32	749,934
June 23, 2025	28.01	28.09	28.09	28.3	27.35	708,720
June 20, 2025	30.44	28.2	28.2	30.69	27.63	992,838
June 18, 2025	30.08	30.12	30.12	30.57	29.81	333,100
June 17, 2025	30.01	29.97	29.97	30.48	29.82	336,701
June 16, 2025	29.59	30.44	30.44	30.49	29.45	543,700
June 13, 2025	30.04	29.46	29.46	30.27	29.24	344,850
June 12, 2025	31	30.59	30.59	31.17	30.34	511,145
June 11, 2025	31.55	31.09	31.09	31.55	31	419,800
June 10, 2025	32.05	31.45	31.45	32.05	31.19	527,085
June 09, 2025	32.17	31.93	31.93	32.34	31.86	441,400
June 06, 2025	32.03	32.18	32.18	32.46	31.93	620,561
June 05, 2025	31.65	31.8	31.8	32.73	31.65	704,900
June 04, 2025	31.73	31.65	31.65	32.1	31.56	496,253
June 03, 2025	31.31	31.84	31.84	32.03	31.23	678,900
June 02, 2025	31.31	31.27	31.27	31.83	30.96	489,711
May 30, 2025	31.37	31.5	31.5	31.61	30.9	732,024
May 29, 2025	31.68	31.31	31.31	31.68	31.13	351,432
May 28, 2025	31.37	31.23	31.23	31.75	31.06	483,011
May 27, 2025	31.36	31.49	31.49	31.83	30.98	624,020
May 23, 2025	30.7	30.71	30.71	31.09	30.59	358,941
May 22, 2025	31.17	31.42	31.42	31.69	31.03	492,900
May 21, 2025	31.69	31.12	31.12	32.06	31.09	496,600
May 20, 2025	32.15	32.15	32.15	32.38	31.85	580,200
May 19, 2025	31.96	32.24	32.24	32.66	31.59	498,853
May 16, 2025	33.1	32.54	32.54	33.1	32.4	727,600
May 15, 2025	32.69	33.13	33.13	33.22	31.89	866,736
May 14, 2025	33.01	32.97	32.97	33.6	32.74	405,540
May 13, 2025	32.3	32.9	32.9	33.07	31.96	741,100
May 12, 2025	32.46	32.27	32.27	32.78	31.68	654,000
May 09, 2025	32.43	31.69	31.69	32.52	31.33	782,541
May 08, 2025	31.75	32.03	32.03	33.43	31.37	1.62M
May 07, 2025	30.79	30.41	30.41	31.1	29.97	669,128
May 06, 2025	30.56	30.67	30.67	31.09	30.35	473,235
May 05, 2025	30.98	30.99	30.99	31.65	30.9	448,414
May 02, 2025	31.68	31.27	31.27	31.72	31.07	428,800
May 01, 2025	31.56	31.33	31.33	31.75	31.2	531,100
April 30, 2025	30.5	31.05	31.05	31.12	30.03	590,204
April 29, 2025	31.01	31.05	31.05	31.54	30.71	403,558
April 28, 2025	31.33	30.99	30.99	31.68	30.62	358,921
April 25, 2025	30.58	31.32	31.32	31.46	30.54	422,655
April 24, 2025	29.79	30.69	30.69	30.93	29.51	657,600
April 23, 2025	28.32	29.56	29.56	30.12	28.11	1.3M
April 22, 2025	25.74	26.74	26.74	27.08	25.5	544,200
April 21, 2025	26.04	25.83	25.83	26.23	25.34	479,649
April 17, 2025	26.8	26.55	26.55	27.11	26.2	843,065
April 16, 2025	26.75	26.92	26.92	27.08	26.14	525,500
April 15, 2025	27.06	27.43	27.43	27.94	26.96	374,622

Appian Corporation (APPN) NASDAQ