Appian Corporation Class A APPN
NASDAQ · United States · Technology Services
$37.46+2.19 (+6.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.58 | +6.55% | $36.47 | $37.66 | $36.44 | 40.61K |
| 2026-09-30 | $35.27 | -0.17% | $35.45 | $35.99 | $35.17 | 1.08M |
| 2026-09-29 | $35.33 | +0.89% | $34.67 | $35.72 | $34.49 | 523.40K |
| 2026-09-28 | $35.02 | -2.75% | $35.58 | $35.67 | $33.35 | 948.80K |
| 2026-09-25 | $36.01 | -4.25% | $37.62 | $38.12 | $35.96 | 641.30K |
| 2026-09-24 | $37.61 | -0.92% | $38.53 | $38.79 | $37.29 | 500.60K |
| 2026-09-23 | $37.96 | +2.87% | $36.95 | $38.21 | $36.28 | 673.80K |
| 2026-09-22 | $36.90 | -4.45% | $39.62 | $39.67 | $36.27 | 1.01M |
| 2026-09-21 | $38.62 | +2.93% | $37.75 | $38.76 | $37.73 | 552.70K |
| 2026-09-18 | $37.52 | -1.55% | $37.88 | $37.97 | $36.80 | 1.40M |
| 2026-09-17 | $38.11 | +1.63% | $37.41 | $38.75 | $36.24 | 626.70K |
| 2026-09-16 | $37.50 | -1.11% | $36.50 | $37.89 | $36.50 | 586.20K |
| 2026-09-15 | $37.92 | -1.02% | $38.03 | $39.26 | $37.36 | 738.10K |
| 2026-09-14 | $38.31 | +10.21% | $35.35 | $38.41 | $35.22 | 1.21M |
| 2026-09-11 | $34.76 | +2.03% | $33.99 | $34.84 | $33.63 | 1.48M |
| 2026-09-10 | $34.07 | -0.50% | $34.00 | $34.40 | $33.28 | 772.90K |
| 2026-09-09 | $34.24 | -0.98% | $34.73 | $34.73 | $33.33 | 971.30K |
| 2026-09-08 | $34.58 | -9.88% | $37.40 | $37.50 | $34.11 | 1.82M |
| 2026-09-04 | $38.37 | -6.00% | $40.08 | $40.40 | $38.28 | 1.09M |
| 2026-09-03 | $40.82 | +2.33% | $40.99 | $41.79 | $40.38 | 639.90K |
| 2026-09-02 | $39.89 | -1.24% | $40.32 | $40.93 | $39.49 | 641.00K |
| 2026-09-01 | $40.39 | -5.96% | $42.07 | $42.54 | $39.70 | 760.50K |
| 2026-08-31 | $42.95 | +1.04% | $41.62 | $44.06 | $41.62 | 925.50K |
| 2026-08-28 | $42.51 | +2.68% | $41.38 | $43.15 | $41.33 | 1.12M |
| 2026-08-27 | $41.40 | +7.67% | $38.82 | $41.66 | $38.73 | 819.40K |
| 2026-08-26 | $38.45 | -2.85% | $38.70 | $40.10 | $38.13 | 1.32M |
| 2026-08-25 | $39.58 | +1.05% | $38.55 | $39.76 | $37.73 | 1.00M |
| 2026-08-24 | $39.17 | +2.27% | $38.30 | $39.60 | $38.05 | 992.60K |
| 2026-08-21 | $38.30 | +2.74% | $37.30 | $38.46 | $36.94 | 520.20K |
| 2026-08-20 | $37.28 | -0.67% | $37.25 | $37.83 | $36.92 | 467.60K |
| 2026-08-19 | $37.53 | +3.02% | $36.43 | $38.17 | $36.21 | 496.40K |
| 2026-08-18 | $36.43 | +4.35% | $35.27 | $36.94 | $34.88 | 641.40K |
| 2026-08-17 | $34.91 | -1.41% | $34.90 | $35.49 | $34.30 | 561.70K |
| 2026-08-14 | $35.41 | -4.32% | $37.29 | $37.66 | $35.31 | 536.20K |
| 2026-08-13 | $37.01 | +6.29% | $34.82 | $37.13 | $33.85 | 742.60K |
| 2026-08-12 | $34.82 | -1.94% | $34.15 | $35.21 | $34.04 | 819.30K |
| 2026-08-11 | $35.51 | -0.20% | $35.38 | $36.92 | $35.01 | 567.70K |
| 2026-08-10 | $35.58 | +2.71% | $33.60 | $35.64 | $33.60 | 789.50K |
| 2026-08-07 | $34.64 | +13.91% | $31.60 | $35.61 | $31.26 | 1.49M |
| 2026-08-06 | $30.41 | +1.50% | $30.21 | $30.55 | $25.85 | 1.73M |
| 2026-08-05 | $29.96 | +5.31% | $28.56 | $30.31 | $27.90 | 1.25M |
| 2026-08-04 | $28.45 | +2.67% | $27.23 | $28.48 | $27.16 | 805.40K |
| 2026-08-03 | $27.71 | +2.78% | $27.86 | $28.52 | $27.22 | 771.90K |
| 2026-07-31 | $26.96 | +1.81% | $26.00 | $27.20 | $25.97 | 621.60K |
| 2026-07-30 | $26.48 | -7.86% | $27.86 | $27.87 | $25.83 | 1.08M |
| 2026-07-29 | $28.74 | +5.08% | $27.22 | $29.25 | $27.22 | 1.19M |
| 2026-07-28 | $27.35 | +7.05% | $25.97 | $27.69 | $25.77 | 836.20K |
| 2026-07-27 | $25.55 | +7.58% | $24.56 | $26.29 | $24.24 | 813.10K |
| 2026-07-24 | $23.75 | +8.15% | $22.76 | $23.76 | $22.39 | 863.50K |
| 2026-07-23 | $21.96 | -3.00% | $22.81 | $23.17 | $21.94 | 930.40K |
| 2026-07-22 | $22.64 | -10.69% | $24.83 | $25.00 | $22.09 | 1.67M |
| 2026-07-21 | $25.35 | -2.61% | $25.45 | $26.05 | $25.00 | 661.80K |
| 2026-07-20 | $26.03 | -0.31% | $25.59 | $26.47 | $25.42 | 580.70K |
| 2026-07-17 | $26.11 | -0.38% | $25.68 | $26.65 | $25.68 | 553.30K |
| 2026-07-16 | $26.21 | +3.47% | $25.63 | $26.40 | $25.00 | 519.00K |
| 2026-07-15 | $25.33 | +0.60% | $25.43 | $26.00 | $25.16 | 622.80K |
| 2026-07-14 | $25.18 | -3.34% | $24.80 | $25.85 | $24.51 | 552.50K |
| 2026-07-13 | $26.05 | +2.72% | $25.40 | $26.81 | $25.40 | 1.02M |
| 2026-07-10 | $25.36 | +0.48% | $25.58 | $26.25 | $25.11 | 669.30K |
| 2026-07-09 | $25.24 | +4.00% | $23.43 | $25.27 | $23.28 | 709.70K |
| 2026-07-08 | $24.27 | -1.66% | $24.17 | $24.41 | $23.89 | 479.00K |
| 2026-07-07 | $24.68 | +1.23% | $25.00 | $25.26 | $23.84 | 714.60K |
| 2026-07-06 | $24.38 | -0.08% | $24.38 | $24.78 | $23.66 | 468.40K |
| 2026-07-02 | $24.40 | +2.69% | $23.80 | $24.65 | $23.80 | 728.50K |
| 2026-07-01 | $23.76 | +3.76% | $23.80 | $24.26 | $23.26 | 535.40K |
| 2026-06-30 | $22.90 | +1.87% | $22.25 | $23.58 | $22.22 | 1.32M |
| 2026-06-29 | $22.48 | +2.32% | $22.34 | $22.83 | $22.06 | 935.40K |
| 2026-06-26 | $21.97 | +6.50% | $20.86 | $22.19 | $20.85 | 1.33M |
| 2026-06-25 | $20.63 | -0.96% | $20.50 | $21.17 | $20.24 | 732.10K |
| 2026-06-24 | $20.83 | +1.56% | $20.44 | $21.80 | $20.38 | 779.40K |
| 2026-06-23 | $20.51 | +3.22% | $20.21 | $20.89 | $19.92 | 928.80K |
| 2026-06-22 | $19.87 | -5.16% | $20.44 | $21.04 | $19.47 | 853.50K |
| 2026-06-18 | $20.95 | -2.83% | $21.43 | $21.43 | $20.54 | 1.73M |
| 2026-06-17 | $21.56 | -5.44% | $22.38 | $22.88 | $21.53 | 563.60K |
| 2026-06-16 | $22.80 | -2.02% | $23.27 | $23.88 | $22.72 | 545.60K |
| 2026-06-15 | $23.27 | -3.08% | $24.08 | $24.41 | $22.72 | 1.11M |
| 2026-06-12 | $24.01 | +1.57% | $24.20 | $24.44 | $22.95 | 658.00K |
| 2026-06-11 | $23.64 | +0.85% | $22.95 | $24.07 | $22.40 | 791.30K |
| 2026-06-10 | $23.44 | -2.54% | $23.49 | $24.18 | $22.74 | 590.40K |
| 2026-06-09 | $24.05 | -1.56% | $23.96 | $25.09 | $23.46 | 677.90K |
| 2026-06-08 | $24.43 | -1.21% | $25.26 | $25.26 | $23.82 | 745.90K |
| 2026-06-05 | $24.73 | +0.65% | $24.59 | $25.33 | $24.48 | 1.17M |
| 2026-06-04 | $24.57 | +2.08% | $24.47 | $25.48 | $24.13 | 931.50K |
| 2026-06-03 | $24.07 | -9.82% | $26.42 | $26.42 | $23.65 | 2.64M |
| 2026-06-02 | $26.69 | -3.89% | $26.21 | $27.19 | $25.28 | 1.94M |
| 2026-06-01 | $27.77 | +18.68% | $24.04 | $27.77 | $23.97 | 2.25M |
| 2026-05-29 | $23.40 | +6.17% | $22.30 | $23.52 | $21.87 | 740.10K |
| 2026-05-28 | $22.04 | +1.85% | $21.94 | $22.64 | $21.79 | 757.70K |
| 2026-05-27 | $21.64 | -0.14% | $21.31 | $22.04 | $21.25 | 542.00K |
| 2026-05-26 | $21.67 | +1.40% | $21.00 | $22.32 | $20.80 | 714.20K |