Get the Stockscreener App
29.89
0.57%
-0.17
After Hours:
30.15
0.26
+0.87%
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 January 27, 2026, is $29.89.
- 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 104.73% to $29.89 now.
- The 52-week high stock price for APPN is $46.06, representing a 54.10% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for APPN is $24.00, indicating a -19.71% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $31.20 | $29.20 | $2.00 | 688,489.0 | -0.57% |
| Jan 26, 2026 | $30.48 | $29.53 | $0.95 | 792,380.0 | +1.18% |
| Jan 23, 2026 | $30.11 | $29.25 | $0.865 | 1,390,895.0 | +1.30% |
| Jan 22, 2026 | $29.65 | $28.53 | $1.12 | 1,283,319.0 | +3.24% |
| Jan 21, 2026 | $29.24 | $28.00 | $1.24 | 827,243.0 | +0.28% |
| Jan 20, 2026 | $29.24 | $28.00 | $1.24 | 1,514,205.0 | -1.01% |
| Jan 16, 2026 | $29.75 | $28.46 | $1.29 | 1,072,997.0 | -3.51% |
| Jan 15, 2026 | $31.81 | $29.59 | $2.22 | 1,436,340.0 | -2.59% |
| Jan 14, 2026 | $31.60 | $29.29 | $2.31 | 1,295,874.0 | -3.52% |
| Jan 13, 2026 | $33.08 | $31.49 | $1.59 | 829,392.0 | -4.51% |
| Jan 12, 2026 | $34.57 | $32.91 | $1.66 | 838,420.0 | -2.22% |
| Jan 09, 2026 | $35.06 | $33.44 | $1.62 | 688,353.0 | -2.51% |
| Jan 08, 2026 | $35.48 | $34.41 | $1.08 | 683,063.0 | -2.23% |
| Jan 07, 2026 | $35.71 | $33.10 | $2.61 | 806,712.0 | +6.68% |
| Jan 06, 2026 | $33.74 | $32.27 | $1.47 | 743,076.0 | -1.54% |
| Jan 05, 2026 | $34.66 | $33.57 | $1.09 | 1,047,241.0 | -0.88% |
| Jan 02, 2026 | $35.61 | $33.35 | $2.26 | 931,734.0 | -3.84% |
| Dec 31, 2025 | $36.07 | $35.39 | $0.68 | 660,550.0 | -1.12% |
| Dec 30, 2025 | $36.02 | $35.40 | $0.62 | 427,150.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $35.71 | $28.00 | $7.71 | 17,558,222.0 | -15.61% |
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% |
2.39%
1.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):