Get the Stockscreener App
21.37
1.09%
0.23
Appian Corp Stock (APPN) Price History
The historical daily chart and data for Appian Corp stock (APPN), show that the latest closing stock price as of May 22, 2026, is $21.37.
- Appian Corp all-time high stock price is $260.00, occurred on January 27, 2021.
- The lowest Appian Corp stock price recorded was $14.60 on May 25, 2017. Since then, Appian Corp's stock price has risen over 46.37% to $21.37 now.
- The 52-week high stock price for APPN is $46.06, representing a 115.53% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for APPN is $18.63, indicating a -12.82% decrease from the current share price, occurred on May 14, 2026.
- The closing price of Appian Corp (APPN) stock in the beginning of 2025 was $65.92. The stock closed the year at $32.56, a loss of over -50.61% for the year.
The table below shows more information about APPN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $21.80 | $21.15 | $0.65 | 604,390.0 | +1.09% |
| May 21, 2026 | $21.18 | $20.49 | $0.69 | 707,603.0 | -0.94% |
| May 20, 2026 | $21.55 | $20.32 | $1.23 | 625,902.0 | -1.70% |
| May 19, 2026 | $22.33 | $21.30 | $1.03 | 963,963.0 | +2.89% |
| May 18, 2026 | $21.12 | $19.32 | $1.80 | 1,176,383.0 | +8.04% |
| May 15, 2026 | $19.99 | $19.03 | $0.96 | 1,092,361.0 | +1.61% |
| May 14, 2026 | $19.61 | $18.63 | $0.975 | 1,070,488.0 | +2.67% |
| May 13, 2026 | $20.05 | $18.68 | $1.37 | 1,130,975.0 | -8.77% |
| May 12, 2026 | $20.93 | $20.22 | $0.71 | 876,865.0 | -0.05% |
| May 11, 2026 | $22.04 | $20.20 | $1.84 | 936,015.0 | -6.34% |
| May 08, 2026 | $23.36 | $21.48 | $1.88 | 1,112,316.0 | -7.74% |
| May 07, 2026 | $24.48 | $22.43 | $2.05 | 2,200,707.0 | +2.50% |
| May 06, 2026 | $23.29 | $21.73 | $1.56 | 1,373,034.0 | +2.02% |
| May 05, 2026 | $22.82 | $21.76 | $1.06 | 686,170.0 | +0.62% |
| May 04, 2026 | $23.27 | $22.42 | $0.85 | 631,857.0 | +0.18% |
| May 01, 2026 | $22.89 | $21.38 | $1.51 | 1,019,996.0 | +8.42% |
| Apr 30, 2026 | $21.06 | $19.79 | $1.27 | 2,947,858.0 | -4.28% |
| Apr 29, 2026 | $21.97 | $21.36 | $0.61 | 500,734.0 | -0.32% |
| Apr 28, 2026 | $22.78 | $21.58 | $1.20 | 702,987.0 | -0.77% |
| Apr 27, 2026 | $22.77 | $21.74 | $1.04 | 755,767.0 | -0.84% |
| Apr 24, 2026 | $22.36 | $21.09 | $1.27 | 1,035,958.0 | +2.52% |
| Apr 23, 2026 | $22.78 | $20.93 | $1.85 | 1,983,814.0 | -1.19% |
Appian Corp Stock (APPN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Appian Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APPN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Appian Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Appian Corp Stock (APPN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $24.48 | $18.63 | $5.85 | 16,813,415.0 | +2.79% |
| Apr, 2026 | $25.04 | $19.79 | $5.25 | 19,178,982.0 | -13.77% |
| Mar, 2026 | $27.50 | $23.00 | $4.50 | 14,554,938.0 | -9.60% |
| Feb, 2026 | $28.30 | $21.77 | $6.53 | 28,321,121.0 | -4.41% |
| Jan, 2026 | $35.71 | $27.59 | $8.12 | 20,307,353.0 | -21.23% |
Appian Corp Stock (APPN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.78 | $35.29 | $8.49 | 14,237,721.0 | -11.34% |
| Nov, 2025 | $46.06 | $28.56 | $17.50 | 18,815,604.0 | +34.98% |
| Oct, 2025 | $32.27 | $27.07 | $5.20 | 13,867,978.0 | -2.09% |
| Sep, 2025 | $34.07 | $29.40 | $4.67 | 18,524,672.0 | -0.68% |
| Aug, 2025 | $32.42 | $26.68 | $5.74 | 25,217,135.0 | +11.48% |
| Jul, 2025 | $31.58 | $27.48 | $4.10 | 16,397,559.0 | -7.54% |
| Jun, 2025 | $32.73 | $27.35 | $5.38 | 11,706,091.0 | -5.21% |
| May, 2025 | $33.60 | $29.97 | $3.63 | 12,854,593.0 | +1.45% |
| Apr, 2025 | $31.68 | $24.00 | $7.68 | 13,495,583.0 | +7.78% |
| Mar, 2025 | $32.73 | $28.02 | $4.71 | 12,267,072.0 | -11.27% |
| Feb, 2025 | $41.05 | $30.79 | $10.26 | 10,415,768.0 | -7.47% |
| Jan, 2025 | $37.46 | $32.04 | $5.42 | 7,484,955.0 | +6.40% |
Appian Corp Stock (APPN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.46 | $32.21 | $9.25 | 7,215,253.0 | -13.37% |
| Nov, 2024 | $43.33 | $35.44 | $7.89 | 11,103,405.0 | +5.87% |
| Oct, 2024 | $35.98 | $30.38 | $5.60 | 11,394,902.0 | +4.72% |
| Sep, 2024 | $35.99 | $29.86 | $6.13 | 6,771,649.0 | +5.24% |
| Aug, 2024 | $35.85 | $26.89 | $8.96 | 16,701,350.0 | -12.18% |
| Jul, 2024 | $38.70 | $30.26 | $8.44 | 16,674,772.0 | +19.70% |
| Jun, 2024 | $31.35 | $26.28 | $5.07 | 9,630,792.0 | +8.70% |
| May, 2024 | $38.60 | $27.81 | $10.79 | 12,077,546.0 | -24.17% |
| Apr, 2024 | $42.17 | $34.03 | $8.14 | 10,015,625.0 | -6.28% |
| Mar, 2024 | $40.80 | $32.27 | $8.53 | 11,732,621.0 | +14.63% |
| Feb, 2024 | $38.50 | $30.87 | $7.63 | 10,570,174.0 | +6.80% |
| Jan, 2024 | $37.13 | $31.59 | $5.54 | 8,069,465.0 | -13.36% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):