Appian Corporation APPN
54.51 USD -0.64 (-1.16%)
Regular-session close
54.51 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
52.96 Day range 55.16
18.72 52-week range 55.15
- YTD
- +53.90%
- 1 year
- +26.62%
APPN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.01 | 55.16 | 52.96 | 54.51 | -0.64 | -1.16% | 751,214 |
| Nov 12, 2026 | 53.81 | 56.35 | 52.28 | 55.15 | +1.55 | +2.89% | 1,102,500 |
| Nov 11, 2026 | 52.50 | 54.70 | 52.50 | 53.60 | +1.25 | +2.39% | 869,500 |
| Nov 10, 2026 | 50.61 | 52.51 | 49.27 | 52.35 | +1.20 | +2.35% | 826,700 |
| Nov 9, 2026 | 51.46 | 54.20 | 50.68 | 51.15 | -0.45 | -0.87% | 1,461,500 |
| Nov 6, 2026 | 53.91 | 54.30 | 50.87 | 51.60 | -2.43 | -4.50% | 1,187,600 |
| Nov 5, 2026 | 54.59 | 56.38 | 51.27 | 54.03 | +4.21 | +8.45% | 2,007,900 |
| Nov 4, 2026 | 48.66 | 50.85 | 48.12 | 49.82 | +1.18 | +2.43% | 1,226,700 |
| Nov 3, 2026 | 47.91 | 48.96 | 46.63 | 48.64 | -0.11 | -0.23% | 604,300 |
| Nov 2, 2026 | 49.61 | 50.85 | 48.50 | 48.75 | -0.35 | -0.71% | 889,500 |
| Oct 30, 2026 | 50.01 | 50.75 | 48.23 | 49.10 | -1.37 | -2.71% | 749,700 |
| Oct 29, 2026 | 49.51 | 51.65 | 47.65 | 50.47 | -1.49 | -2.87% | 1,185,600 |
| Oct 28, 2026 | 49.52 | 51.98 | 49.18 | 51.96 | +2.02 | +4.04% | 1,015,700 |
| Oct 27, 2026 | 50.93 | 51.58 | 49.35 | 49.94 | -1.63 | -3.16% | 783,700 |
| Oct 26, 2026 | 52.40 | 52.70 | 50.12 | 51.57 | -0.78 | -1.49% | 1,028,200 |
| Oct 23, 2026 | 50.66 | 54.12 | 50.66 | 52.35 | +1.20 | +2.35% | 1,488,000 |
| Oct 22, 2026 | 48.81 | 51.38 | 48.59 | 51.15 | +2.42 | +4.97% | 1,844,100 |
| Oct 21, 2026 | 44.40 | 49.31 | 44.31 | 48.73 | +4.22 | +9.48% | 1,706,100 |
| Oct 20, 2026 | 42.93 | 45.32 | 42.54 | 44.51 | +2.23 | +5.27% | 1,090,600 |
| Oct 19, 2026 | 40.66 | 42.77 | 40.39 | 42.28 | +1.11 | +2.70% | 644,200 |
| Oct 16, 2026 | 44.33 | 45.00 | 40.18 | 41.17 | -2.65 | -6.05% | 1,884,600 |
| Oct 15, 2026 | 38.79 | 44.04 | 38.32 | 43.82 | +5.37 | +13.97% | 1,319,700 |
| Oct 14, 2026 | 38.47 | 39.31 | 37.92 | 38.45 | -0.26 | -0.67% | 490,900 |
| Oct 13, 2026 | 38.75 | 40.49 | 38.34 | 38.71 | -0.22 | -0.57% | 454,300 |
| Oct 12, 2026 | 40.25 | 40.98 | 38.75 | 38.93 | -1.17 | -2.92% | 600,800 |
| Oct 9, 2026 | 38.91 | 40.17 | 38.55 | 40.10 | +1.44 | +3.72% | 783,700 |
| Oct 8, 2026 | 37.84 | 38.81 | 37.06 | 38.66 | +0.90 | +2.38% | 1,108,200 |
| Oct 7, 2026 | 37.12 | 38.23 | 36.70 | 37.76 | +0.51 | +1.37% | 1,520,300 |
| Oct 6, 2026 | 38.65 | 38.90 | 36.86 | 37.25 | -0.96 | -2.51% | 793,700 |
| Oct 5, 2026 | 36.62 | 38.21 | 36.57 | 38.21 | +1.53 | +4.17% | 541,500 |
| Oct 2, 2026 | 38.38 | 38.60 | 36.42 | 36.68 | -1.09 | -2.89% | 531,300 |
| Oct 1, 2026 | 36.47 | 38.46 | 36.35 | 37.77 | +2.50 | +7.09% | 886,400 |
| Sep 30, 2026 | 35.45 | 35.99 | 35.17 | 35.27 | -0.06 | -0.17% | 1,083,500 |
| Sep 29, 2026 | 34.67 | 35.72 | 34.49 | 35.33 | +0.31 | +0.89% | 523,400 |
| Sep 28, 2026 | 35.58 | 35.67 | 33.35 | 35.02 | -0.99 | -2.75% | 948,800 |
| Sep 25, 2026 | 37.62 | 38.12 | 35.96 | 36.01 | -1.60 | -4.25% | 641,300 |
| Sep 24, 2026 | 38.53 | 38.79 | 37.29 | 37.61 | -0.35 | -0.92% | 500,600 |
| Sep 23, 2026 | 36.95 | 38.21 | 36.28 | 37.96 | +1.06 | +2.87% | 673,800 |
| Sep 22, 2026 | 39.62 | 39.67 | 36.27 | 36.90 | -1.72 | -4.45% | 1,012,400 |
| Sep 21, 2026 | 37.75 | 38.76 | 37.73 | 38.62 | +1.10 | +2.93% | 552,700 |
| Sep 18, 2026 | 37.88 | 37.97 | 36.80 | 37.52 | -0.59 | -1.55% | 1,401,000 |
| Sep 17, 2026 | 37.41 | 38.75 | 36.24 | 38.11 | +0.61 | +1.63% | 626,700 |
| Sep 16, 2026 | 36.50 | 37.89 | 36.50 | 37.50 | -0.42 | -1.11% | 586,200 |
| Sep 15, 2026 | 38.03 | 39.26 | 37.36 | 37.92 | -0.39 | -1.02% | 738,100 |
| Sep 14, 2026 | 35.35 | 38.41 | 35.22 | 38.31 | +3.55 | +10.21% | 1,207,100 |
| Sep 11, 2026 | 33.99 | 34.84 | 33.63 | 34.76 | +0.69 | +2.03% | 1,478,800 |
| Sep 10, 2026 | 34.00 | 34.40 | 33.28 | 34.07 | -0.17 | -0.50% | 772,900 |
| Sep 9, 2026 | 34.73 | 34.73 | 33.33 | 34.24 | -0.34 | -0.98% | 971,300 |
| Sep 8, 2026 | 37.40 | 37.50 | 34.11 | 34.58 | -3.79 | -9.88% | 1,823,000 |
| Sep 4, 2026 | 40.08 | 40.40 | 38.28 | 38.37 | -2.45 | -6.00% | 1,087,400 |
| Sep 3, 2026 | 40.99 | 41.79 | 40.38 | 40.82 | +0.93 | +2.33% | 639,900 |
| Sep 2, 2026 | 40.32 | 40.93 | 39.49 | 39.89 | -0.50 | -1.24% | 641,000 |
| Sep 1, 2026 | 42.07 | 42.54 | 39.70 | 40.39 | -2.56 | -5.96% | 760,500 |
| Aug 31, 2026 | 41.62 | 44.06 | 41.62 | 42.95 | +0.44 | +1.04% | 925,500 |
| Aug 28, 2026 | 41.38 | 43.15 | 41.33 | 42.51 | +1.11 | +2.68% | 1,115,800 |
| Aug 27, 2026 | 38.82 | 41.66 | 38.73 | 41.40 | +2.95 | +7.67% | 819,400 |
| Aug 26, 2026 | 38.70 | 40.10 | 38.13 | 38.45 | -1.13 | -2.85% | 1,319,800 |
| Aug 25, 2026 | 38.55 | 39.76 | 37.73 | 39.58 | +0.41 | +1.05% | 1,003,100 |
| Aug 24, 2026 | 38.30 | 39.60 | 38.05 | 39.17 | +0.87 | +2.27% | 992,600 |
| Aug 21, 2026 | 37.30 | 38.46 | 36.94 | 38.30 | +1.02 | +2.74% | 520,200 |
| Aug 20, 2026 | 37.25 | 37.83 | 36.92 | 37.28 | -0.25 | -0.67% | 467,600 |
| Aug 19, 2026 | 36.43 | 38.17 | 36.21 | 37.53 | +1.10 | +3.02% | 496,400 |
| Aug 18, 2026 | 35.27 | 36.94 | 34.88 | 36.43 | +1.52 | +4.35% | 641,400 |
| Aug 17, 2026 | 34.90 | 35.49 | 34.30 | 34.91 | -0.50 | -1.41% | 561,700 |
| Aug 14, 2026 | 37.29 | 37.66 | 35.31 | 35.41 | -1.60 | -4.32% | 536,200 |
65 days, newest first. Daily bars as drawn on the APPN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.