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 $1,735.51 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $201.7, while $1000 invested 1 year ago would be worth $895.5. This corresponds to total returns of 73.55%, -79.83%, -10.45%, respectively, with annualized returns of 6.22%, -27.39%, -10.45%.

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
July 10, 2026	25.58	25.36	25.36	26.25	25.11	669,154
July 09, 2026	23.43	25.24	25.24	25.27	23.29	649,770
July 08, 2026	24.17	24.27	24.27	24.41	23.89	478,962
July 07, 2026	25	24.68	24.68	25.26	23.84	714,573
July 06, 2026	24.38	24.38	24.38	24.78	23.66	468,386
July 02, 2026	23.8	24.4	24.4	24.65	23.8	728,469
July 01, 2026	23.8	23.76	23.76	24.26	23.26	535,366
June 30, 2026	22.25	22.9	22.9	23.58	22.22	1.32M
June 29, 2026	22.34	22.48	22.48	22.83	22.06	935,137
June 26, 2026	20.86	21.97	21.97	22.19	20.85	1.33M
June 25, 2026	20.5	20.63	20.63	21.17	20.24	732,134
June 24, 2026	20.44	20.83	20.83	21.8	20.38	750,682
June 23, 2026	20.21	20.51	20.51	20.89	19.92	928,828
June 22, 2026	20.44	19.87	19.87	21.04	19.47	853,092
June 18, 2026	21.43	20.95	20.95	21.43	20.54	1.73M
June 17, 2026	22.38	21.56	21.56	22.88	21.54	562,129
June 16, 2026	23.27	22.8	22.8	23.88	22.72	545,543
June 15, 2026	24.08	23.27	23.27	24.41	22.72	1.11M
June 12, 2026	24.21	24.01	24.01	24.44	22.95	658,003
June 11, 2026	22.95	23.64	23.64	24.07	22.4	791,219
June 10, 2026	23.49	23.44	23.44	24.18	22.74	590,401
June 09, 2026	23.96	24.05	24.05	25.09	23.46	677,911
June 08, 2026	25.26	24.43	24.43	25.26	23.82	745,920
June 05, 2026	24.59	24.73	24.73	25.33	24.48	1.17M
June 04, 2026	24.47	24.57	24.57	25.48	24.13	930,645
June 03, 2026	26.42	24.07	24.07	26.42	23.65	2.64M
June 02, 2026	26.21	26.69	26.69	27.19	25.28	1.94M
June 01, 2026	24.04	27.77	27.77	27.77	23.97	2.25M
May 29, 2026	22.3	23.4	23.4	23.52	21.87	739,851
May 28, 2026	21.94	22.04	22.04	22.64	21.79	757,742
May 27, 2026	21.31	21.64	21.64	22.04	21.25	541,856
May 26, 2026	21	21.67	21.67	22.32	20.8	552,111
May 22, 2026	21.17	21.37	21.37	21.8	21.15	0
May 21, 2026	20.87	21.14	21.14	21.18	20.49	707,617
May 20, 2026	21.07	21.34	21.34	21.55	20.32	625,902
May 19, 2026	21.62	21.71	21.71	22.33	21.3	963,968
May 18, 2026	19.32	21.1	21.1	21.12	19.32	1.18M
May 15, 2026	19.26	19.53	19.53	19.99	19.03	1.09M
May 14, 2026	18.99	19.22	19.22	19.61	18.63	1.07M
May 13, 2026	19.94	18.72	18.72	20.05	18.68	1.12M
May 12, 2026	20.69	20.52	20.52	20.93	20.22	876,871
May 11, 2026	21.68	20.53	20.53	22.04	20.2	936,015
May 08, 2026	23.33	21.92	21.92	23.36	21.49	1.11M
May 07, 2026	23.64	23.76	23.76	24.48	22.43	2.2M
May 06, 2026	22.28	23.18	23.18	23.29	21.73	1.37M
May 05, 2026	22.54	22.72	22.72	22.82	21.76	678,140
May 04, 2026	22.7	22.58	22.58	23.27	22.42	620,194
May 01, 2026	21.56	22.54	22.54	22.89	21.38	1.02M
April 30, 2026	20.83	20.79	20.79	21.06	19.79	2.95M
April 29, 2026	21.76	21.72	21.72	21.97	21.36	494,034
April 28, 2026	22.33	21.79	21.79	22.78	21.58	702,987
April 27, 2026	22.15	21.96	21.96	22.78	21.74	755,780
April 24, 2026	21.61	22.15	22.15	22.36	21.09	1.04M
April 23, 2026	21.66	21.6	21.6	22.78	20.93	1.98M
April 22, 2026	21.19	21.86	21.86	21.86	21.07	583,463
April 21, 2026	21.81	21.06	21.06	22.5	21.03	657,800
April 20, 2026	21.46	21.74	21.74	22.38	21.41	641,524
April 17, 2026	21.87	21.56	21.56	22.2	21.12	688,466
April 16, 2026	21.85	21.11	21.11	22.08	20.95	640,489
April 15, 2026	20.92	21.41	21.41	21.5	20.81	942,444