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 $2,315.79 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $339.65, while $1000 invested 1 year ago would be worth $1,129.3. This corresponds to total returns of 131.58%, -66.03%, 12.93%, respectively, with annualized returns of 9.44%, -19.42%, 12.93%.

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
September 11, 2026	33.99	34.76	34.76	34.84	33.64	1.47M
September 10, 2026	34	34.07	34.07	34.4	33.28	690,326
September 09, 2026	34.73	34.24	34.24	34.73	33.33	971,232
September 08, 2026	37.4	34.58	34.58	37.5	34.11	1.82M
September 04, 2026	40.08	38.37	38.37	40.4	38.28	1.05M
September 03, 2026	40.99	40.82	40.82	41.79	40.38	635,342
September 02, 2026	40.32	39.89	39.89	40.93	39.49	637,531
September 01, 2026	42.07	40.39	40.39	42.55	39.7	752,053
August 31, 2026	41.62	42.95	42.95	44.06	41.62	925,518
August 28, 2026	41.38	42.51	42.51	43.15	41.34	1.12M
August 27, 2026	38.82	41.4	41.4	41.66	38.73	819,358
August 26, 2026	38.7	38.45	38.45	40.1	38.13	1.32M
August 25, 2026	38.55	39.58	39.58	39.76	37.73	1M
August 24, 2026	38.3	39.17	39.17	39.6	38.05	992,637
August 21, 2026	37.3	38.3	38.3	38.46	36.94	520,219
August 20, 2026	37.25	37.28	37.28	37.83	36.92	467,628
August 19, 2026	36.43	37.53	37.53	38.17	36.21	496,334
August 18, 2026	35.27	36.43	36.43	36.94	34.88	641,177
August 17, 2026	34.91	34.91	34.91	35.49	34.3	560,564
August 14, 2026	37.29	35.41	35.41	37.66	35.31	532,798
August 13, 2026	34.82	37.01	37.01	37.13	33.85	709,451
August 12, 2026	34.15	34.82	34.82	35.21	34.04	816,095
August 11, 2026	35.38	35.51	35.51	36.92	35.01	0
August 10, 2026	33.6	35.58	35.58	35.64	33.6	788,735
August 07, 2026	31.6	34.64	34.64	35.61	31.26	1.49M
August 06, 2026	30.21	30.41	30.41	30.55	25.86	1.73M
August 05, 2026	28.56	29.96	29.96	30.31	27.9	1.25M
August 04, 2026	27.23	28.45	28.45	28.48	27.16	805,414
August 03, 2026	27.86	27.71	27.71	28.52	27.22	771,929
July 31, 2026	26	26.96	26.96	27.2	25.97	621,560
July 30, 2026	27.86	26.48	26.48	27.87	25.83	1.08M
July 29, 2026	27.22	28.74	28.74	29.25	27.22	1.19M
July 28, 2026	25.97	27.35	27.35	27.69	25.77	836,104
July 27, 2026	24.56	25.55	25.55	26.29	24.24	813,124
July 23, 2026	22.81	21.96	21.96	23.17	21.94	930,446
July 22, 2026	24.83	22.64	22.64	25	22.09	1.67M
July 21, 2026	25.45	25.35	25.35	26.05	25	661,747
July 20, 2026	25.59	26.03	26.03	26.47	25.43	520,783
July 17, 2026	25.68	26.11	26.11	26.65	25.68	553,087
July 16, 2026	25.63	26.21	26.21	26.4	25	519,039
July 15, 2026	25.43	25.33	25.33	26	25.16	603,352
July 14, 2026	24.8	25.18	25.18	25.85	24.51	552,517
July 13, 2026	25.4	26.05	26.05	26.81	25.4	1.02M
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