Appian Corporation (APPN) NASDAQ

Currency In USD

AD

APPN Historical Return

If you invested $1000 in Appian Corporation (APPN) since IPO date, it would be worth $1,796.14 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $238.1, while $1000 invested 1 year ago would be worth $958.41. This corresponds to total returns of 79.61%, -76.19%, -4.16%, respectively, with annualized returns of 6.57%, -24.94%, -4.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

APPN Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 20262626.9626.9627.225.97621,560
July 30, 202627.8626.4826.4827.8725.831.08M
July 29, 202627.2228.7428.7429.2527.221.19M
July 28, 202625.9727.3527.3527.6925.77836,104
July 27, 202624.5625.5525.5526.2924.24813,124
July 23, 202622.8121.9621.9623.1721.94930,446
July 22, 202624.8322.6422.642522.091.67M
July 21, 202625.4525.3525.3526.0525661,747
July 20, 202625.5926.0326.0326.4725.43520,783
July 17, 202625.6826.1126.1126.6525.68553,087
July 16, 202625.6326.2126.2126.425519,039
July 15, 202625.4325.3325.332625.16603,352
July 14, 202624.825.1825.1825.8524.51552,517
July 13, 202625.426.0526.0526.8125.41.02M
July 10, 202625.5825.3625.3626.2525.11669,154
July 09, 202623.4325.2425.2425.2723.29649,770
July 08, 202624.1724.2724.2724.4123.89478,962
July 07, 20262524.6824.6825.2623.84714,573
July 06, 202624.3824.3824.3824.7823.66468,386
July 02, 202623.824.424.424.6523.8728,469
July 01, 202623.823.7623.7624.2623.26535,366
June 30, 202622.2522.922.923.5822.221.32M
June 29, 202622.3422.4822.4822.8322.06935,137
June 26, 202620.8621.9721.9722.1920.851.33M
June 25, 202620.520.6320.6321.1720.24732,134
June 24, 202620.4420.8320.8321.820.38750,682
June 23, 202620.2120.5120.5120.8919.92928,828
June 22, 202620.4419.8719.8721.0419.47853,092
June 18, 202621.4320.9520.9521.4320.541.73M
June 17, 202622.3821.5621.5622.8821.54562,129
June 16, 202623.2722.822.823.8822.72545,543
June 15, 202624.0823.2723.2724.4122.721.11M
June 12, 202624.2124.0124.0124.4422.95658,003
June 11, 202622.9523.6423.6424.0722.4791,219
June 10, 202623.4923.4423.4424.1822.74590,401
June 09, 202623.9624.0524.0525.0923.46677,911
June 08, 202625.2624.4324.4325.2623.82745,920
June 05, 202624.5924.7324.7325.3324.481.17M
June 04, 202624.4724.5724.5725.4824.13930,645
June 03, 202626.4224.0724.0726.4223.652.64M
June 02, 202626.2126.6926.6927.1925.281.94M
June 01, 202624.0427.7727.7727.7723.972.25M
May 29, 202622.323.423.423.5221.87739,851
May 28, 202621.9422.0422.0422.6421.79757,742
May 27, 202621.3121.6421.6422.0421.25541,856
May 26, 20262121.6721.6722.3220.8552,111
May 22, 202621.1721.3721.3721.821.150
May 21, 202620.8721.1421.1421.1820.49707,617
May 20, 202621.0721.3421.3421.5520.32625,902
May 19, 202621.6221.7121.7122.3321.3963,968
May 18, 202619.3221.121.121.1219.321.18M
May 15, 202619.2619.5319.5319.9919.031.09M
May 14, 202618.9919.2219.2219.6118.631.07M
May 13, 202619.9418.7218.7220.0518.681.12M
May 12, 202620.6920.5220.5220.9320.22876,871
May 11, 202621.6820.5320.5322.0420.2936,015
May 08, 202623.3321.9221.9223.3621.491.11M
May 07, 202623.6423.7623.7624.4822.432.2M
May 06, 202622.2823.1823.1823.2921.731.37M
May 05, 202622.5422.7222.7222.8221.76678,140
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved