Appian Corp (APPN)

Date: O: H: L: C: Vol:

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 November 04, 2026, is $48.64.

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 69.98% to $48.64 now.
The 52-week high stock price for APPN is $54.12, representing a 11.27% increase from the current share price, occurred on October 23, 2026.
The 52-week low stock price for APPN is $18.63, indicating a 61.70% 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 $33.19. The stock closed the year at $35.42, a gain of over 6.72% for the year.

The table below shows more information about APPN historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 03, 2026	$48.96	$46.63	$2.33	604,439	-0.23%
Nov 02, 2026	$50.85	$48.50	$2.35	889,505	-0.71%
Oct 30, 2026	$50.75	$48.23	$2.52	749,726	-2.71%
Oct 29, 2026	$51.65	$47.65	$4.00	1,185,968	-2.87%
Oct 28, 2026	$51.98	$49.18	$2.80	1,015,781	+4.04%
Oct 27, 2026	$51.59	$49.35	$2.24	783,711	-3.16%
Oct 26, 2026	$52.70	$50.12	$2.58	1,028,258	-1.49%
Oct 23, 2026	$54.12	$50.66	$3.46	1,488,163	+2.35%
Oct 22, 2026	$51.38	$48.59	$2.79	1,844,412	+4.97%
Oct 21, 2026	$49.31	$44.32	$5.00	1,712,464	+9.48%
Oct 20, 2026	$45.32	$42.54	$2.78	1,096,583	+5.27%
Oct 19, 2026	$42.77	$40.39	$2.38	644,238	+2.70%
Oct 16, 2026	$45.00	$40.18	$4.82	1,884,863	-6.05%
Oct 15, 2026	$44.04	$38.32	$5.72	1,322,739	+13.97%
Oct 14, 2026	$39.31	$37.92	$1.39	490,899	-0.67%
Oct 13, 2026	$40.49	$38.34	$2.15	454,248	-0.57%
Oct 12, 2026	$40.98	$38.75	$2.23	600,875	-2.92%
Oct 09, 2026	$40.18	$38.55	$1.62	783,826	+3.72%
Oct 08, 2026	$38.81	$37.06	$1.75	1,108,593	+2.38%
Oct 07, 2026	$38.23	$36.70	$1.53	1,520,957	+1.37%
Oct 06, 2026	$38.90	$36.86	$2.04	793,805	-2.51%

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
Nov, 2026	$50.85	$46.63	$4.21	1,493,944	-0.94%
Oct, 2026	$54.12	$36.35	$17.77	22,469,487	+39.21%
Sep, 2026	$42.55	$33.28	$9.27	18,432,947	-17.88%
Aug, 2026	$44.06	$25.86	$18.21	18,287,986	+59.31%
Jul, 2026	$29.25	$21.94	$7.31	16,728,720	+17.73%
Jun, 2026	$27.77	$19.47	$8.30	23,180,776	-2.14%
May, 2026	$24.48	$18.63	$5.85	18,962,292	+12.55%
Apr, 2026	$25.04	$19.79	$5.25	19,178,982	-13.77%
Mar, 2026	$27.50	$23.00	$4.50	14,554,938	-9.60%
Feb, 2026	$28.30	$21.77	$6.53	28,321,121	-4.41%
Jan, 2026	$35.71	$27.59	$8.12	20,307,353	-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	-11.34%
Nov, 2025	$46.06	$28.56	$17.50	18,815,604	+34.98%
Oct, 2025	$32.27	$27.07	$5.20	13,867,978	-2.09%
Sep, 2025	$34.07	$29.40	$4.67	18,524,672	-0.68%
Aug, 2025	$32.42	$26.68	$5.74	25,217,135	+11.48%
Jul, 2025	$31.58	$27.48	$4.10	16,397,559	-7.54%
Jun, 2025	$32.73	$27.35	$5.38	11,706,091	-5.21%
May, 2025	$33.60	$29.97	$3.63	12,854,593	+1.45%
Apr, 2025	$31.68	$24.00	$7.68	13,495,583	+7.78%
Mar, 2025	$32.73	$28.02	$4.71	12,267,072	-11.27%
Feb, 2025	$41.05	$30.79	$10.26	10,415,768	-7.47%
Jan, 2025	$37.46	$32.04	$5.42	7,484,955	+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	-13.37%
Nov, 2024	$43.33	$35.44	$7.89	11,103,405	+5.87%
Oct, 2024	$35.98	$30.38	$5.60	11,394,902	+4.72%
Sep, 2024	$35.99	$29.86	$6.13	6,771,649	+5.24%
Aug, 2024	$35.85	$26.90	$8.96	16,701,350	-12.18%
Jul, 2024	$38.70	$30.26	$8.44	16,674,772	+19.70%
Jun, 2024	$31.35	$26.28	$5.07	9,630,792	+8.70%
May, 2024	$38.60	$27.81	$10.79	12,077,546	-24.17%
Apr, 2024	$42.18	$34.03	$8.14	10,015,625	-6.28%
Mar, 2024	$40.80	$32.27	$8.53	11,732,621	+14.63%
Feb, 2024	$38.50	$30.87	$7.63	10,570,174	+6.80%
Jan, 2024	$37.13	$31.59	$5.54	8,069,465	-13.36%

Similar to APPN