Get the Stockscreener App
23.53
7.19%
1.57
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 July 24, 2026, is $23.53.
- 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 61.16% to $23.53 now.
- The 52-week high stock price for APPN is $46.06, representing a 95.75% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for APPN is $18.63, indicating a -20.82% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $23.58 | $22.39 | $1.19 | 521,564.0 | +7.10% |
| Jul 23, 2026 | $23.17 | $21.94 | $1.23 | 930,446.0 | -3.00% |
| Jul 22, 2026 | $25.00 | $22.09 | $2.91 | 1,671,975.0 | -10.69% |
| Jul 21, 2026 | $26.05 | $25.00 | $1.05 | 661,747.0 | -2.61% |
| Jul 20, 2026 | $26.46 | $25.43 | $1.04 | 580,684.0 | -0.31% |
| Jul 17, 2026 | $26.65 | $25.68 | $0.97 | 553,087.0 | -0.38% |
| Jul 16, 2026 | $26.40 | $25.00 | $1.40 | 519,038.0 | +3.47% |
| Jul 15, 2026 | $26.00 | $25.16 | $0.84 | 603,301.0 | +0.60% |
| Jul 14, 2026 | $25.85 | $24.51 | $1.34 | 540,612.0 | -3.34% |
| Jul 13, 2026 | $26.81 | $25.40 | $1.41 | 1,020,184.0 | +2.72% |
| Jul 10, 2026 | $26.25 | $25.11 | $1.14 | 669,154.0 | +0.48% |
| Jul 09, 2026 | $25.27 | $23.29 | $1.98 | 649,770.0 | +4.00% |
| Jul 08, 2026 | $24.41 | $23.89 | $0.52 | 478,962.0 | -1.66% |
| Jul 07, 2026 | $25.26 | $23.84 | $1.42 | 714,573.0 | +1.23% |
| Jul 06, 2026 | $24.78 | $23.66 | $1.12 | 468,386.0 | -0.08% |
| Jul 02, 2026 | $24.65 | $23.80 | $0.85 | 728,445.0 | +2.69% |
| Jul 01, 2026 | $24.26 | $23.26 | $1.00 | 535,382.0 | +3.76% |
| Jun 30, 2026 | $23.58 | $22.22 | $1.36 | 1,319,177.0 | +1.87% |
| Jun 29, 2026 | $22.82 | $22.06 | $0.765 | 935,137.0 | +2.32% |
| Jun 26, 2026 | $22.19 | $20.85 | $1.34 | 1,329,436.0 | +6.50% |
| Jun 25, 2026 | $21.16 | $20.24 | $0.925 | 732,133.0 | -0.96% |
| Jun 24, 2026 | $21.80 | $20.38 | $1.42 | 750,681.0 | +1.56% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $26.81 | $21.94 | $4.87 | 11,847,310.0 | +2.71% |
| Jun, 2026 | $27.77 | $19.47 | $8.30 | 23,180,776.0 | -2.14% |
| May, 2026 | $24.48 | $18.63 | $5.85 | 18,962,292.0 | +12.55% |
| 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% |
8.40%
1.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):