Get the Stockscreener App
39.89
1.24%
-0.50
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 September 02, 2026, is $39.89.
- 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 173.22% to $39.89 now.
- The 52-week high stock price for APPN is $46.06, representing a 15.47% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for APPN is $18.63, indicating a -53.30% 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 |
|---|---|---|---|---|---|
| Sep 02, 2026 | $40.93 | $39.49 | $1.44 | 637,531.0 | -1.24% |
| Sep 01, 2026 | $42.55 | $39.70 | $2.84 | 752,053.0 | -5.96% |
| Aug 31, 2026 | $44.06 | $41.62 | $2.44 | 925,583.0 | +1.04% |
| Aug 28, 2026 | $43.15 | $41.34 | $1.81 | 1,115,710.0 | +2.68% |
| Aug 27, 2026 | $41.66 | $38.73 | $2.93 | 819,358.0 | +7.67% |
| Aug 26, 2026 | $40.10 | $38.12 | $1.98 | 1,319,773.0 | -2.85% |
| Aug 25, 2026 | $39.76 | $37.73 | $2.03 | 1,003,077.0 | +1.05% |
| Aug 24, 2026 | $39.60 | $38.05 | $1.55 | 992,637.0 | +2.27% |
| Aug 21, 2026 | $38.46 | $36.94 | $1.52 | 520,219.0 | +2.74% |
| Aug 20, 2026 | $37.83 | $36.92 | $0.91 | 467,631.0 | -0.67% |
| Aug 19, 2026 | $38.17 | $36.20 | $1.97 | 496,324.0 | +3.02% |
| Aug 18, 2026 | $36.94 | $34.88 | $2.06 | 641,277.0 | +4.35% |
| Aug 17, 2026 | $35.49 | $34.30 | $1.19 | 560,564.0 | -1.41% |
| Aug 14, 2026 | $37.66 | $35.31 | $2.35 | 532,798.0 | -4.32% |
| Aug 13, 2026 | $37.13 | $33.85 | $3.28 | 709,501.0 | +6.29% |
| Aug 12, 2026 | $35.21 | $34.04 | $1.17 | 813,775.0 | -1.94% |
| Aug 11, 2026 | $36.92 | $35.01 | $1.91 | 537,659.0 | -0.20% |
| Aug 10, 2026 | $35.64 | $33.60 | $2.04 | 790,209.0 | +2.71% |
| Aug 07, 2026 | $35.61 | $31.26 | $4.35 | 1,489,226.0 | +13.91% |
| Aug 06, 2026 | $30.55 | $25.86 | $4.70 | 1,727,819.0 | +1.50% |
| Aug 05, 2026 | $30.31 | $27.90 | $2.41 | 1,247,503.0 | +5.31% |
| Aug 04, 2026 | $28.48 | $27.16 | $1.32 | 805,414.0 | +2.67% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $42.55 | $39.49 | $3.05 | 2,027,115.0 | -7.12% |
| Aug, 2026 | $44.06 | $25.86 | $18.21 | 18,287,986.0 | +59.31% |
| Jul, 2026 | $29.25 | $21.94 | $7.31 | 16,728,720.0 | +17.73% |
| 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% |
1.12%
5.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):