5 DAY PERFORMANCE
+29.55%
1 MONTH PERFORMANCE
+20.55%
3 MONTH PERFORMANCE
+14.62%
6 MONTH PERFORMANCE
-25.76%
YEAR-TO-DATE PERFORMANCE
-24.99%
1 YEAR PERFORMANCE
-8.38%
Appian Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $20.86 | $21.97 (5.32%) | $22.19 | $20.85 | 1.33 M | $1.62 B |
| 06/25/2026 | $20.50 | $20.63 (0.63%) | $21.17 | $20.24 | 732.14 K | $1.52 B |
| 06/24/2026 | $20.44 | $20.83 (1.91%) | $21.80 | $20.38 | 779.40 K | $1.54 B |
| 06/23/2026 | $20.21 | $20.51 (1.48%) | $20.89 | $19.92 | 928.83 K | $1.51 B |
| 06/22/2026 | $20.44 | $19.87 (-2.79%) | $21.04 | $19.47 | 853.57 K | $1.47 B |
| 06/18/2026 | $21.43 | $20.95 (-2.24%) | $21.43 | $20.54 | 1.73 M | $1.55 B |
| 06/17/2026 | $22.38 | $21.56 (-3.66%) | $22.88 | $21.54 | 563.61 K | $1.59 B |
| 06/16/2026 | $23.27 | $22.80 (-2.02%) | $23.88 | $22.72 | 545.61 K | $1.68 B |
| 06/15/2026 | $24.08 | $23.27 (-3.36%) | $24.41 | $22.72 | 1.11 M | $1.72 B |
| 06/12/2026 | $24.21 | $24.01 (-0.83%) | $24.44 | $22.95 | 658.00 K | $1.77 B |
| 06/11/2026 | $22.95 | $23.64 (3.01%) | $24.07 | $22.40 | 791.40 K | $1.75 B |
| 06/10/2026 | $23.49 | $23.44 (-0.21%) | $24.18 | $22.74 | 590.40 K | $1.73 B |
| 06/09/2026 | $23.96 | $24.05 (0.38%) | $25.09 | $23.46 | 677.91 K | $1.78 B |
| 06/08/2026 | $25.26 | $24.43 (-3.29%) | $25.26 | $23.82 | 745.93 K | $1.80 B |
| 06/05/2026 | $24.59 | $24.73 (0.57%) | $25.33 | $24.48 | 1.17 M | $1.83 B |
| 06/04/2026 | $24.47 | $24.57 (0.41%) | $25.48 | $24.13 | 931.50 K | $1.81 B |
| 06/03/2026 | $26.42 | $24.07 (-8.89%) | $26.42 | $23.65 | 2.64 M | $1.78 B |
| 06/02/2026 | $26.21 | $26.69 (1.83%) | $27.19 | $25.28 | 1.94 M | $1.97 B |
| 06/01/2026 | $24.04 | $27.77 (15.52%) | $27.77 | $23.97 | 2.25 M | $2.05 B |
| 05/29/2026 | $22.30 | $23.40 (4.93%) | $23.52 | $21.87 | 740.20 K | $1.73 B |
| 05/28/2026 | $21.94 | $22.04 (0.46%) | $22.64 | $21.79 | 757.74 K | $1.63 B |
| 05/27/2026 | $21.31 | $21.64 (1.55%) | $22.04 | $21.25 | 542.00 K | $1.60 B |
| 05/26/2026 | $21.00 | $21.67 (3.19%) | $22.32 | $20.80 | 714.30 K | $1.60 B |
| 05/22/2026 | $21.17 | $21.37 (0.94%) | $21.80 | $21.15 | 604.95 K | $1.58 B |
| 05/21/2026 | $20.87 | $21.14 (1.29%) | $21.18 | $20.49 | 707.64 K | $1.56 B |
| 05/20/2026 | $21.07 | $21.34 (1.28%) | $21.55 | $20.32 | 626.70 K | $1.58 B |
| 05/19/2026 | $21.62 | $21.71 (0.42%) | $22.33 | $21.30 | 964.10 K | $1.60 B |
| 05/18/2026 | $19.32 | $21.10 (9.21%) | $21.12 | $19.32 | 1.18 M | $1.56 B |
| 05/15/2026 | $19.26 | $19.53 (1.4%) | $19.99 | $19.03 | 1.09 M | $1.44 B |
| 05/14/2026 | $18.99 | $19.22 (1.21%) | $19.61 | $18.63 | 1.07 M | $1.42 B |
| 05/13/2026 | $19.94 | $18.72 (-6.12%) | $20.05 | $18.68 | 1.13 M | $1.38 B |
| 05/12/2026 | $20.69 | $20.52 (-0.82%) | $20.93 | $20.22 | 876.97 K | $1.51 B |
| 05/11/2026 | $21.68 | $20.53 (-5.3%) | $22.04 | $20.20 | 975.85 K | $1.52 B |
| 05/08/2026 | $23.33 | $21.92 (-6.04%) | $23.36 | $21.49 | 1.11 M | $1.62 B |
| 05/07/2026 | $23.64 | $23.76 (0.51%) | $24.48 | $22.43 | 2.21 M | $1.75 B |
| 05/06/2026 | $22.28 | $23.18 (4.04%) | $23.29 | $21.73 | 1.37 M | $1.71 B |
| 05/05/2026 | $22.54 | $22.72 (0.8%) | $22.82 | $21.76 | 688.01 K | $1.68 B |
| 05/04/2026 | $22.70 | $22.58 (-0.53%) | $23.27 | $22.42 | 631.94 K | $1.67 B |
| 05/01/2026 | $21.56 | $22.54 (4.55%) | $22.89 | $21.38 | 1.02 M | $1.66 B |
| 04/30/2026 | $20.83 | $20.79 (-0.19%) | $21.06 | $19.79 | 2.95 M | $1.53 B |
| 04/29/2026 | $21.76 | $21.72 (-0.18%) | $21.97 | $21.36 | 505.45 K | $1.60 B |
| 04/28/2026 | $22.33 | $21.79 (-2.42%) | $22.78 | $21.58 | 703.60 K | $1.61 B |
| 04/27/2026 | $22.15 | $21.96 (-0.86%) | $22.78 | $21.74 | 756.81 K | $1.62 B |
| 04/24/2026 | $21.61 | $22.15 (2.5%) | $22.36 | $21.09 | 1.07 M | $1.64 B |
| 04/23/2026 | $21.66 | $21.60 (-0.28%) | $22.78 | $20.93 | 1.98 M | $1.59 B |
| 04/22/2026 | $21.19 | $21.86 (3.16%) | $21.86 | $21.07 | 584.82 K | $1.61 B |
| 04/21/2026 | $21.81 | $21.06 (-3.44%) | $22.50 | $21.03 | 658.93 K | $1.55 B |
| 04/20/2026 | $21.46 | $21.74 (1.3%) | $22.38 | $21.41 | 641.85 K | $1.60 B |
| 04/17/2026 | $21.87 | $21.56 (-1.42%) | $22.20 | $21.12 | 688.70 K | $1.59 B |
| 04/16/2026 | $21.85 | $21.11 (-3.39%) | $22.08 | $20.95 | 667.10 K | $1.56 B |
| 04/15/2026 | $20.92 | $21.41 (2.34%) | $21.50 | $20.81 | 942.45 K | $1.58 B |
| 04/14/2026 | $21.36 | $20.70 (-3.09%) | $21.71 | $20.50 | 926.67 K | $1.53 B |
| 04/13/2026 | $20.17 | $21.20 (5.11%) | $21.35 | $20.04 | 1.41 M | $1.56 B |
| 04/10/2026 | $21.01 | $20.22 (-3.76%) | $21.06 | $19.89 | 1.32 M | $1.49 B |
| 04/09/2026 | $22.82 | $21.34 (-6.49%) | $22.85 | $20.85 | 964.11 K | $1.58 B |
| 04/08/2026 | $25.04 | $23.11 (-7.71%) | $25.22 | $22.92 | 856.10 K | $1.71 B |
| 04/07/2026 | $24.24 | $24.42 (0.74%) | $24.71 | $24.01 | 563.70 K | $1.80 B |
| 04/06/2026 | $24.47 | $24.54 (0.29%) | $24.68 | $23.85 | 327.00 K | $1.81 B |
| 04/02/2026 | $23.57 | $24.47 (3.82%) | $24.48 | $23.33 | 395.40 K | $1.81 B |
| 04/01/2026 | $24.22 | $24.05 (-0.7%) | $24.26 | $23.40 | 318.06 K | $1.78 B |
| 03/31/2026 | $24.07 | $24.11 (0.17%) | $24.23 | $23.63 | 476.83 K | $1.78 B |
| 03/30/2026 | $23.31 | $23.82 (2.19%) | $24.02 | $23.13 | 474.62 K | $1.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
