5 DAY PERFORMANCE
+21.21%
1 MONTH PERFORMANCE
+25.33%
3 MONTH PERFORMANCE
+16.18%
6 MONTH PERFORMANCE
-38.28%
YEAR-TO-DATE PERFORMANCE
-24.99%
1 YEAR PERFORMANCE
-19.24%
Appian Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $19.94 | $18.91 (-5.15%) | $20.05 | $18.88 | 644.57 K | $1.41 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 | $1.67 B |
| 04/30/2026 | $20.83 | $20.79 (-0.19%) | $21.06 | $19.79 | 2.95 M | $1.54 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 | $1.60 B |
| 04/22/2026 | $21.19 | $21.86 (3.16%) | $21.86 | $21.07 | 584.82 K | $1.62 B |
| 04/21/2026 | $21.81 | $21.06 (-3.44%) | $22.50 | $21.03 | 658.93 K | $1.56 B |
| 04/20/2026 | $21.46 | $21.74 (1.3%) | $22.38 | $21.41 | 641.85 K | $1.61 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 | $1.57 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 |
| 03/27/2026 | $23.90 | $23.18 (-3.01%) | $23.90 | $23.00 | 376.36 K | $1.71 B |
| 03/26/2026 | $23.74 | $24.00 (1.1%) | $24.45 | $23.70 | 471.00 K | $1.77 B |
| 03/25/2026 | $24.82 | $23.94 (-3.55%) | $24.91 | $23.60 | 479.50 K | $1.77 B |
| 03/24/2026 | $25.58 | $24.33 (-4.89%) | $25.70 | $24.31 | 532.17 K | $1.80 B |
| 03/23/2026 | $25.50 | $25.98 (1.88%) | $26.24 | $25.27 | 791.00 K | $1.92 B |
| 03/20/2026 | $25.47 | $25.32 (-0.59%) | $25.75 | $25.01 | 1.04 M | $1.87 B |
| 03/19/2026 | $24.70 | $25.87 (4.74%) | $26.16 | $24.70 | 709.80 K | $1.91 B |
| 03/18/2026 | $25.18 | $25.20 (0.08%) | $25.52 | $25.00 | 613.90 K | $1.86 B |
| 03/17/2026 | $25.69 | $25.48 (-0.82%) | $26.89 | $25.26 | 557.70 K | $1.88 B |
| 03/16/2026 | $25.63 | $25.65 (0.08%) | $26.12 | $25.34 | 603.63 K | $1.90 B |
| 03/13/2026 | $25.18 | $25.59 (1.63%) | $26.03 | $25.13 | 1.08 M | $1.89 B |
| 03/12/2026 | $25.32 | $25.15 (-0.67%) | $26.03 | $25.04 | 523.37 K | $1.86 B |
| 03/11/2026 | $25.95 | $25.53 (-1.62%) | $26.44 | $25.15 | 515.11 K | $1.89 B |
| 03/10/2026 | $26.54 | $25.74 (-3.01%) | $26.57 | $25.39 | 525.61 K | $1.90 B |
| 03/09/2026 | $26.24 | $26.57 (1.26%) | $26.77 | $25.82 | 710.53 K | $1.96 B |
| 03/06/2026 | $26.70 | $26.62 (-0.3%) | $26.93 | $26.25 | 636.31 K | $1.97 B |
| 03/05/2026 | $26.73 | $26.99 (0.97%) | $27.50 | $26.45 | 840.60 K | $1.99 B |
| 03/04/2026 | $26.40 | $26.82 (1.59%) | $27.10 | $26.38 | 893.54 K | $1.98 B |
| 03/03/2026 | $25.94 | $26.90 (3.7%) | $27.42 | $25.85 | 952.10 K | $1.99 B |
| 03/02/2026 | $25.90 | $26.40 (1.93%) | $27.11 | $25.90 | 781.54 K | $1.95 B |
| 02/27/2026 | $26.50 | $26.67 (0.64%) | $26.86 | $25.77 | 1.36 M | $1.97 B |
| 02/26/2026 | $26.44 | $27.34 (3.4%) | $27.70 | $26.36 | 1.32 M | $2.02 B |
| 02/25/2026 | $25.09 | $26.33 (4.94%) | $26.37 | $24.56 | 1.16 M | $1.95 B |
| 02/24/2026 | $24.23 | $24.94 (2.93%) | $25.79 | $24.14 | 1.47 M | $1.84 B |
| 02/23/2026 | $24.92 | $24.25 (-2.69%) | $25.19 | $23.56 | 1.58 M | $1.79 B |
| 02/20/2026 | $24.41 | $25.14 (2.99%) | $26.67 | $24.39 | 2.10 M | $1.86 B |
| 02/19/2026 | $25.30 | $24.54 (-3%) | $25.33 | $21.77 | 2.72 M | $1.81 B |
| 02/18/2026 | $22.86 | $24.06 (5.25%) | $24.43 | $22.84 | 2.40 M | $1.78 B |
| 02/17/2026 | $23.00 | $23.04 (0.17%) | $23.25 | $22.57 | 1.36 M | $1.70 B |
| 02/13/2026 | $22.68 | $22.87 (0.84%) | $23.27 | $22.40 | 945.47 K | $1.79 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.
