5 DAY PERFORMANCE
-27.56%
1 MONTH PERFORMANCE
-22.40%
3 MONTH PERFORMANCE
+5.27%
6 MONTH PERFORMANCE
+24.51%
YEAR-TO-DATE PERFORMANCE
-24.99%
1 YEAR PERFORMANCE
-10.96%
Appian Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $38.91 | $39.88 (2.49%) | $39.94 | $38.58 | 419.67 K | $2.86 B |
| 10/08/2026 | $37.84 | $38.66 (2.17%) | $38.81 | $37.06 | 1.11 M | $2.82 B |
| 10/07/2026 | $37.12 | $37.76 (1.72%) | $38.23 | $36.70 | 1.52 M | $2.75 B |
| 10/06/2026 | $38.65 | $37.25 (-3.62%) | $38.90 | $36.86 | 793.80 K | $2.72 B |
| 10/05/2026 | $36.62 | $38.21 (4.34%) | $38.21 | $36.57 | 541.66 K | $2.79 B |
| 10/02/2026 | $38.38 | $36.68 (-4.43%) | $38.60 | $36.42 | 531.31 K | $2.67 B |
| 10/01/2026 | $36.47 | $37.77 (3.56%) | $38.46 | $36.35 | 886.41 K | $2.75 B |
| 09/30/2026 | $35.45 | $35.27 (-0.51%) | $35.99 | $35.17 | 1.08 M | $2.57 B |
| 09/29/2026 | $34.67 | $35.33 (1.9%) | $35.73 | $34.49 | 523.56 K | $2.58 B |
| 09/28/2026 | $35.58 | $35.02 (-1.57%) | $35.67 | $33.35 | 952.56 K | $2.55 B |
| 09/25/2026 | $37.62 | $36.01 (-4.28%) | $38.12 | $35.96 | 641.60 K | $2.62 B |
| 09/24/2026 | $38.53 | $37.61 (-2.39%) | $38.79 | $37.29 | 500.60 K | $2.74 B |
| 09/23/2026 | $36.95 | $37.96 (2.73%) | $38.21 | $36.28 | 673.80 K | $2.77 B |
| 09/22/2026 | $39.62 | $36.90 (-6.87%) | $39.67 | $36.27 | 1.01 M | $2.69 B |
| 09/21/2026 | $37.75 | $38.62 (2.3%) | $38.76 | $37.73 | 552.74 K | $2.82 B |
| 09/18/2026 | $37.88 | $37.52 (-0.95%) | $37.97 | $36.80 | 1.40 M | $2.74 B |
| 09/17/2026 | $37.41 | $38.11 (1.87%) | $38.75 | $36.24 | 626.85 K | $2.78 B |
| 09/16/2026 | $36.50 | $37.50 (2.74%) | $37.89 | $36.50 | 586.27 K | $2.73 B |
| 09/15/2026 | $38.03 | $37.92 (-0.29%) | $39.26 | $37.36 | 738.21 K | $2.76 B |
| 09/14/2026 | $35.35 | $38.31 (8.37%) | $38.41 | $35.22 | 1.21 M | $2.79 B |
| 09/11/2026 | $33.99 | $34.76 (2.27%) | $34.84 | $33.64 | 1.48 M | $2.53 B |
| 09/10/2026 | $34.00 | $34.07 (0.21%) | $34.40 | $33.28 | 772.90 K | $2.48 B |
| 09/09/2026 | $34.73 | $34.24 (-1.41%) | $34.73 | $33.33 | 971.45 K | $2.50 B |
| 09/08/2026 | $37.40 | $34.58 (-7.54%) | $37.50 | $34.11 | 1.82 M | $2.52 B |
| 09/04/2026 | $40.08 | $38.37 (-4.27%) | $40.40 | $38.28 | 1.09 M | $2.80 B |
| 09/03/2026 | $40.99 | $40.82 (-0.41%) | $41.79 | $40.38 | 639.90 K | $2.98 B |
| 09/02/2026 | $40.32 | $39.89 (-1.07%) | $40.93 | $39.49 | 641.04 K | $2.91 B |
| 09/01/2026 | $42.07 | $40.39 (-3.99%) | $42.55 | $39.70 | 760.67 K | $2.94 B |
| 08/31/2026 | $41.62 | $42.95 (3.2%) | $44.06 | $41.62 | 925.55 K | $3.13 B |
| 08/28/2026 | $41.38 | $42.51 (2.73%) | $43.15 | $41.34 | 1.12 M | $3.10 B |
| 08/27/2026 | $38.82 | $41.40 (6.65%) | $41.66 | $38.73 | 819.54 K | $3.02 B |
| 08/26/2026 | $38.70 | $38.45 (-0.65%) | $40.10 | $38.13 | 1.32 M | $2.80 B |
| 08/25/2026 | $38.55 | $39.58 (2.67%) | $39.76 | $37.73 | 1.00 M | $2.89 B |
| 08/24/2026 | $38.30 | $39.17 (2.27%) | $39.60 | $38.05 | 992.64 K | $2.86 B |
| 08/21/2026 | $37.30 | $38.30 (2.68%) | $38.46 | $36.94 | 520.25 K | $2.79 B |
| 08/20/2026 | $37.25 | $37.28 (0.08%) | $37.83 | $36.92 | 467.65 K | $2.72 B |
| 08/19/2026 | $36.43 | $37.53 (3.02%) | $38.17 | $36.21 | 496.44 K | $2.74 B |
| 08/18/2026 | $35.27 | $36.43 (3.29%) | $36.94 | $34.88 | 641.67 K | $2.66 B |
| 08/17/2026 | $34.91 | $34.91 (0%) | $35.49 | $34.30 | 561.72 K | $2.54 B |
| 08/14/2026 | $37.29 | $35.41 (-5.04%) | $37.66 | $35.31 | 536.20 K | $2.58 B |
| 08/13/2026 | $34.82 | $37.01 (6.29%) | $37.13 | $33.85 | 742.60 K | $2.70 B |
| 08/12/2026 | $34.15 | $34.82 (1.96%) | $35.21 | $34.04 | 819.32 K | $2.54 B |
| 08/11/2026 | $35.38 | $35.51 (0.37%) | $36.92 | $35.01 | 567.85 K | $2.59 B |
| 08/10/2026 | $33.60 | $35.58 (5.89%) | $35.64 | $33.60 | 789.54 K | $2.59 B |
| 08/07/2026 | $31.60 | $34.64 (9.62%) | $35.61 | $31.26 | 1.49 M | $2.53 B |
| 08/06/2026 | $30.21 | $30.41 (0.66%) | $30.55 | $25.86 | 1.73 M | $2.22 B |
| 08/05/2026 | $28.56 | $29.96 (4.9%) | $30.31 | $27.90 | 1.25 M | $2.18 B |
| 08/04/2026 | $27.23 | $28.45 (4.48%) | $28.48 | $27.16 | 805.45 K | $2.07 B |
| 08/03/2026 | $27.86 | $27.71 (-0.54%) | $28.52 | $27.22 | 771.93 K | $2.02 B |
| 07/31/2026 | $26.00 | $26.96 (3.69%) | $27.20 | $25.97 | 621.63 K | $1.99 B |
| 07/30/2026 | $27.86 | $26.48 (-4.95%) | $27.87 | $25.83 | 1.08 M | $1.95 B |
| 07/29/2026 | $27.22 | $28.74 (5.58%) | $29.25 | $27.22 | 1.19 M | $2.12 B |
| 07/28/2026 | $25.97 | $27.35 (5.31%) | $27.69 | $25.77 | 836.24 K | $2.02 B |
| 07/27/2026 | $24.56 | $25.55 (4.03%) | $26.29 | $24.24 | 813.14 K | $1.89 B |
| 07/24/2026 | $22.76 | $23.75 (4.35%) | $23.76 | $22.39 | 863.57 K | $1.75 B |
| 07/23/2026 | $22.81 | $21.96 (-3.73%) | $23.17 | $21.94 | 930.45 K | $1.62 B |
| 07/22/2026 | $24.83 | $22.64 (-8.82%) | $25.00 | $22.09 | 1.67 M | $1.67 B |
| 07/21/2026 | $25.45 | $25.35 (-0.39%) | $26.05 | $25.00 | 661.80 K | $1.87 B |
| 07/20/2026 | $25.59 | $26.03 (1.72%) | $26.47 | $25.43 | 580.70 K | $1.92 B |
| 07/17/2026 | $25.68 | $26.11 (1.67%) | $26.65 | $25.68 | 553.34 K | $1.93 B |
| 07/16/2026 | $25.63 | $26.21 (2.26%) | $26.40 | $25.00 | 519.08 K | $1.93 B |
| 07/15/2026 | $25.43 | $25.33 (-0.39%) | $26.00 | $25.16 | 622.80 K | $1.87 B |
| 07/14/2026 | $24.80 | $25.18 (1.53%) | $25.85 | $24.51 | 552.72 K | $1.86 B |
| 07/13/2026 | $25.40 | $26.05 (2.56%) | $26.81 | $25.40 | 1.02 M | $1.92 B |
| 07/10/2026 | $25.58 | $25.36 (-0.86%) | $26.25 | $25.11 | 669.30 K | $1.87 B |
| 07/09/2026 | $23.43 | $25.24 (7.73%) | $25.27 | $23.29 | 709.71 K | $1.86 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.
