Appian Corporation (APPN) NASDAQ

26.69

-1.08(-3.89%)

Updated at June 02 04:00PM

Currency In USD

APPN Historical Return

If you invested $1000 in Appian Corporation (APPN) since IPO date, it would be worth $1,778.15 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $291.98, while $1000 invested 1 year ago would be worth $838.25. This corresponds to total returns of 77.81%, -70.8%, -16.17%, respectively, with annualized returns of 6.58%, -21.81%, -16.17%.

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
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
April 14, 2026	21.36	20.7	20.7	21.71	20.5	926,538
April 13, 2026	20.17	21.2	21.2	21.35	20.04	1.41M
April 10, 2026	21.01	20.22	20.22	21.06	19.89	1.32M
April 09, 2026	22.82	21.34	21.34	22.85	20.85	963,199
April 08, 2026	25.04	23.11	23.11	25.22	22.92	855,984
April 07, 2026	24.24	24.42	24.42	24.71	24.01	563,700
April 06, 2026	24.47	24.54	24.54	24.68	23.85	326,906
April 02, 2026	23.57	24.47	24.47	24.48	23.33	395,064
April 01, 2026	24.22	24.05	24.05	24.26	23.4	318,049
March 31, 2026	24.07	24.11	24.11	24.23	23.63	476,778
March 30, 2026	23.31	23.82	23.82	24.02	23.13	463,488
March 27, 2026	23.9	23.18	23.18	23.9	23	373,345
March 26, 2026	23.74	24	24	24.45	23.7	470,979
March 25, 2026	24.82	23.94	23.94	24.91	23.6	479,389
March 24, 2026	25.58	24.33	24.33	25.7	24.31	531,863
March 23, 2026	25.5	25.98	25.98	26.24	25.27	790,806
March 20, 2026	25.47	25.32	25.32	25.75	25.01	1.04M
March 19, 2026	24.7	25.87	25.87	26.16	24.7	687,577
March 18, 2026	25.18	25.2	25.2	25.52	25	613,855
March 17, 2026	25.69	25.48	25.48	26.89	25.26	557,491
March 16, 2026	25.63	25.65	25.65	26.12	25.34	603,482
March 13, 2026	25.18	25.59	25.59	26.03	25.13	1.08M
March 12, 2026	25.32	25.15	25.15	26.03	25.04	523,348
March 11, 2026	25.95	25.53	25.53	26.44	25.15	514,355
March 10, 2026	26.54	25.74	25.74	26.57	25.39	525,609
March 09, 2026	26.24	26.57	26.57	26.77	25.82	690,967