Get the Stockscreener App
21.34
7.66%
-1.77
Pre-market:
21.44
0.10
+0.47%
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 April 09, 2026, is $21.34.
- 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 46.16% to $21.34 now.
- The 52-week high stock price for APPN is $46.06, representing a 115.83% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for APPN is $20.85, indicating a -2.30% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Apr 09, 2026 | $22.84 | $20.85 | $1.99 | 963,699.0 | -7.66% |
| Apr 08, 2026 | $25.04 | $22.92 | $2.12 | 855,318.0 | -5.36% |
| Apr 07, 2026 | $24.71 | $24.01 | $0.70 | 562,967.0 | -0.49% |
| Apr 06, 2026 | $24.68 | $23.85 | $0.825 | 323,712.0 | +0.29% |
| Apr 02, 2026 | $24.48 | $23.33 | $1.15 | 395,365.0 | +1.75% |
| Apr 01, 2026 | $24.26 | $23.40 | $0.86 | 318,011.0 | -0.25% |
| Mar 31, 2026 | $24.23 | $23.62 | $0.605 | 476,451.0 | +1.22% |
| Mar 30, 2026 | $24.02 | $23.13 | $0.8946 | 473,073.0 | +2.76% |
| Mar 27, 2026 | $23.89 | $23.00 | $0.895 | 376,105.0 | -3.42% |
| Mar 26, 2026 | $24.45 | $23.70 | $0.75 | 470,979.0 | +0.25% |
| Mar 25, 2026 | $24.91 | $23.60 | $1.31 | 479,386.0 | -1.60% |
| Mar 24, 2026 | $25.70 | $24.31 | $1.39 | 531,830.0 | -6.35% |
| Mar 23, 2026 | $26.24 | $25.27 | $0.97 | 790,867.0 | +2.61% |
| Mar 20, 2026 | $25.75 | $25.01 | $0.74 | 1,043,268.0 | -2.13% |
| Mar 19, 2026 | $26.16 | $24.70 | $1.46 | 687,579.0 | +2.66% |
| Mar 18, 2026 | $25.52 | $25.00 | $0.515 | 613,135.0 | -1.10% |
| Mar 17, 2026 | $26.89 | $25.26 | $1.62 | 572,746.0 | -0.66% |
| Mar 16, 2026 | $26.12 | $25.34 | $0.78 | 600,539.0 | +0.23% |
| Mar 13, 2026 | $26.03 | $25.13 | $0.90 | 1,067,023.0 | +1.75% |
| Mar 12, 2026 | $26.03 | $25.04 | $0.9899 | 523,348.0 | -1.49% |
| Mar 11, 2026 | $26.44 | $25.15 | $1.29 | 513,544.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $25.04 | $20.85 | $4.19 | 4,382,771.0 | -11.49% |
| 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% |
9.06%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):