Appian Corporation - APPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	32.43	31.69	31.69	32.52	31.33	782,541
May 08, 2025	31.75	32.03	32.03	33.43	31.37	1.62M
May 07, 2025	30.79	30.41	30.41	31.1	29.97	669,128
May 06, 2025	30.56	30.67	30.67	31.09	30.35	473,235
May 05, 2025	30.98	30.99	30.99	31.65	30.9	448,414
May 02, 2025	31.68	31.27	31.27	31.72	31.07	428,800
May 01, 2025	31.56	31.33	31.33	31.75	31.2	531,100
April 30, 2025	30.5	31.05	31.05	31.12	30.03	590,204
April 29, 2025	31.01	31.05	31.05	31.54	30.71	403,558
April 28, 2025	31.33	30.99	30.99	31.68	30.62	358,921
April 25, 2025	30.58	31.32	31.32	31.46	30.54	422,655
April 24, 2025	29.79	30.69	30.69	30.93	29.51	657,600
April 23, 2025	28.32	29.56	29.56	30.12	28.11	1.3M
April 22, 2025	25.74	26.74	26.74	27.08	25.5	544,200
April 21, 2025	26.04	25.83	25.83	26.23	25.34	479,649
April 17, 2025	26.8	26.55	26.55	27.11	26.2	843,065
April 16, 2025	26.75	26.92	26.92	27.08	26.14	525,500
April 15, 2025	27.06	27.43	27.43	27.94	26.96	374,622
April 14, 2025	27.62	27.15	27.15	27.72	26.45	381,132
April 11, 2025	27.24	27.02	27.02	27.27	26.21	345,180
April 10, 2025	27.69	27.25	27.25	27.94	26.83	618,928
April 09, 2025	25.54	28.07	28.07	28.67	25.08	1.27M
April 08, 2025	26.95	25.77	25.77	27.22	25.39	601,893
April 07, 2025	24.71	25.9	25.9	27.5	24	1.05M
April 04, 2025	26.87	26.4	26.4	27.15	25.77	873,162
April 03, 2025	28.1	27.95	27.95	28.24	27.02	1.04M
April 02, 2025	28.38	29.48	29.48	30.03	28.12	496,331
April 01, 2025	28.63	28.91	28.91	29.23	28.49	369,000
March 31, 2025	28.75	28.81	28.81	29	28.02	622,844
March 28, 2025	30.32	29.34	29.34	30.64	29.07	551,744
March 27, 2025	31.26	30.45	30.45	31.26	30.4	270,315
March 26, 2025	31.99	31.46	31.46	32.23	30.89	383,700
March 25, 2025	31.94	31.96	31.96	32.47	31.63	389,100
March 24, 2025	31.15	31.67	31.67	31.9	30.92	589,414
March 21, 2025	29.19	30.79	30.79	30.82	28.81	882,576
March 20, 2025	29.79	29.68	29.68	30.41	29.61	308,600
March 19, 2025	29.65	30.06	30.06	30.63	29.33	573,501
March 18, 2025	29.56	29.47	29.47	29.68	28.91	914,123
March 17, 2025	30.08	29.8	29.8	30.32	29.57	685,138
March 14, 2025	29.57	30.18	30.18	30.53	29.57	768,400
March 13, 2025	30.12	29.03	29.03	30.24	28.76	1.56M
March 12, 2025	30.49	30.46	30.46	30.69	29.87	426,051
March 11, 2025	30.54	30.13	30.13	31	29.66	648,126
March 10, 2025	31.03	30.58	30.58	31.15	30.13	646,160
March 07, 2025	30.94	31.85	31.85	32.73	30.51	1.1M
March 06, 2025	31.27	31.21	31.21	32	30.6	378,938
March 05, 2025	31.73	32.18	32.18	32.29	31.03	285,796
March 04, 2025	31	31.64	31.64	32.05	30.66	371,704
March 03, 2025	32.64	31.45	31.45	32.66	31.23	452,703
February 28, 2025	32.26	32.47	32.47	32.66	31.75	334,020
February 27, 2025	33.18	32.39	32.39	33.51	32.32	305,957
February 26, 2025	33.4	33.01	33.01	34.48	32.96	373,400
February 25, 2025	33.13	33.37	33.37	33.74	31.82	588,650
February 24, 2025	33.21	33.23	33.23	33.43	31.5	936,700
February 21, 2025	34.62	33.34	33.34	35.15	33.28	729,065
February 20, 2025	38.13	34.63	34.63	38.18	34.57	967,096
February 19, 2025	38.11	37.23	37.23	41.05	36.55	2.16M
February 18, 2025	31.63	32.04	32.04	32.21	30.79	809,341
February 14, 2025	33.53	31.65	31.65	34.25	31.53	565,494
February 13, 2025	34.21	33.49	33.49	34.21	31.9	463,265

Appian Corporation (APPN) NASDAQ