Appian Corporation (APPN)
NASDAQ: APPN
· Real-Time Price · USD
31.93
1.36 (4.45%)
At close: Sep 08, 2025, 2:27 PM
APPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.20 | 30.97 | 29.95 | 30.57 | 30.57 | 2.17% | 1,228,029 |
| Sep 4, 2025 | 30.44 | 30.44 | 29.40 | 29.92 | 29.92 | -2.76% | 707,300 |
| Sep 3, 2025 | 30.67 | 30.94 | 30.15 | 30.77 | 30.77 | 0.29% | 1,104,400 |
| Sep 2, 2025 | 30.54 | 31.07 | 30.26 | 30.68 | 30.68 | -0.32% | 1,039,400 |
| Aug 29, 2025 | 30.80 | 31.17 | 30.63 | 30.78 | 30.78 | 0.23% | 640,000 |
| Aug 28, 2025 | 29.61 | 30.91 | 29.53 | 30.71 | 30.71 | 4.10% | 1,395,225 |
| Aug 27, 2025 | 29.00 | 29.86 | 28.88 | 29.50 | 29.50 | 3.07% | 1,431,500 |
| Aug 26, 2025 | 28.97 | 29.26 | 28.55 | 28.62 | 28.62 | -1.68% | 627,400 |
| Aug 25, 2025 | 29.74 | 29.74 | 29.10 | 29.11 | 29.11 | -2.35% | 337,800 |
| Aug 22, 2025 | 29.06 | 30.15 | 29.01 | 29.81 | 29.81 | 2.76% | 711,507 |
| Aug 21, 2025 | 28.81 | 29.06 | 28.31 | 29.01 | 29.01 | 0.07% | 550,102 |
| Aug 20, 2025 | 29.59 | 29.67 | 28.74 | 28.99 | 28.99 | -2.49% | 662,100 |
| Aug 19, 2025 | 30.04 | 30.41 | 29.45 | 29.73 | 29.73 | -0.67% | 675,985 |
| Aug 18, 2025 | 29.69 | 30.18 | 29.59 | 29.93 | 29.93 | 1.01% | 637,539 |
| Aug 15, 2025 | 29.96 | 30.58 | 29.52 | 29.63 | 29.63 | -0.34% | 745,600 |
| Aug 14, 2025 | 29.36 | 30.23 | 29.07 | 29.73 | 29.73 | 0.07% | 1,004,603 |
| Aug 13, 2025 | 28.50 | 29.73 | 27.97 | 29.71 | 29.71 | 5.35% | 1,858,283 |
| Aug 12, 2025 | 27.84 | 28.27 | 27.44 | 28.20 | 28.20 | 1.44% | 2,732,829 |
| Aug 11, 2025 | 28.87 | 29.21 | 27.66 | 27.80 | 27.80 | -4.43% | 1,310,192 |
| Aug 8, 2025 | 29.25 | 29.72 | 28.47 | 29.09 | 29.09 | -0.31% | 2,181,200 |