Appian Corporation - APPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.41	25.14	25.14	26.67	24.39	2.06M
February 19, 2026	25.3	24.54	24.54	25.33	21.77	2.72M
February 18, 2026	22.86	24.06	24.06	24.43	22.84	2.4M
February 17, 2026	23	23.04	23.04	23.25	22.57	1.36M
February 13, 2026	22.68	22.87	22.87	23.27	22.4	945,472
February 12, 2026	23.45	22.38	22.38	23.64	22.19	1.29M
February 11, 2026	26.18	23.41	23.41	26.26	22.8	1.97M
February 10, 2026	25.59	26.28	26.28	26.3	25.5	1.02M
February 09, 2026	25.02	25.43	25.43	25.62	24.62	806,400
February 06, 2026	25.12	25.21	25.21	25.66	23.88	945,466
February 05, 2026	25.8	24.89	24.89	25.97	24.88	1.07M
February 04, 2026	25.39	26.07	26.07	26.67	24.74	1.56M
February 03, 2026	26.42	25.85	25.85	26.73	25.32	1.87M
February 02, 2026	27.85	26.82	26.82	28.3	26.63	1.49M
January 30, 2026	28.65	27.9	27.9	28.7	27.59	1.19M
January 29, 2026	29.64	28.86	28.86	29.64	28.31	1.35M
January 28, 2026	30.2	30.21	30.21	31.15	30.04	897,701
January 27, 2026	30.77	29.89	29.89	31.2	29.2	668,058
January 26, 2026	29.7	30.06	30.06	30.48	29.53	792,410
January 23, 2026	29.41	29.71	29.71	30.12	29.25	1.39M
January 22, 2026	28.53	29.33	29.33	29.65	28.53	1.28M
January 21, 2026	28.32	28.41	28.41	29.24	28	820,379
January 20, 2026	28.09	28.33	28.33	29.24	28	1.51M
January 16, 2026	29.66	28.62	28.62	29.75	28.46	1.11M
January 15, 2026	31.74	29.66	29.66	31.81	29.59	1.47M
January 14, 2026	31.4	30.45	30.45	31.6	29.29	1.3M
January 13, 2026	33.08	31.56	31.56	33.08	31.49	829,782
January 12, 2026	34.33	33.05	33.05	34.57	32.91	838,547
January 09, 2026	34.5	33.8	33.8	35.06	33.44	729,761
January 08, 2026	35.3	34.67	34.67	35.49	34.42	665,156
January 07, 2026	33.1	35.46	35.46	35.71	33.1	806,825
January 06, 2026	33.67	33.24	33.24	33.74	32.28	743,166
January 05, 2026	34.05	33.76	33.76	34.66	33.57	1.05M
January 02, 2026	35.4	34.06	34.06	35.61	33.35	931,766
December 31, 2025	35.85	35.42	35.42	36.07	35.39	732,223
December 30, 2025	35.49	35.82	35.82	36.02	35.4	455,602
December 29, 2025	35.61	35.66	35.66	36	35.29	466,351
December 26, 2025	36.42	35.79	35.79	36.46	35.6	472,300
December 24, 2025	36.8	36.52	36.52	36.8	36.13	214,397
December 23, 2025	37.1	36.54	36.54	37.21	36.03	391,100
December 22, 2025	36.99	37.4	37.4	37.81	36.86	413,120
December 19, 2025	36.93	36.84	36.84	37.2	36.34	888,200
December 18, 2025	36.84	36.89	36.89	37.47	36.6	606,721
December 17, 2025	36.5	36.4	36.4	36.98	36.29	610,275
December 16, 2025	36.67	36.43	36.43	37.01	36.17	507,400
December 15, 2025	37.83	36.9	36.9	37.88	35.88	826,900
December 12, 2025	37.94	37.83	37.83	38.78	37.61	1.05M
December 11, 2025	40.96	38.07	38.07	41.49	37.8	1.09M
December 10, 2025	42.84	40.95	40.95	42.85	40.81	769,573
December 09, 2025	43.03	43.05	43.05	43.78	42.43	802,311
December 08, 2025	41.24	43.04	43.04	43.35	41	1.26M
December 05, 2025	39.37	40.96	40.96	41.8	39.21	956,607
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

Appian Corporation (APPN) NASDAQ