Appian Corporation (APPN)
NASDAQ: APPN
· Real-Time Price · USD
30.02
0.29 (0.98%)
At close: Aug 15, 2025, 10:18 AM
APPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.36 | 30.23 | 29.07 | 29.73 | 29.73 | 0.07% | 1,003,273 |
| 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 |
| Aug 7, 2025 | 31.00 | 32.42 | 28.87 | 29.18 | 29.18 | 8.27% | 3,981,700 |
| Aug 6, 2025 | 28.02 | 28.10 | 26.68 | 26.95 | 26.95 | -2.28% | 841,000 |
| Aug 5, 2025 | 28.31 | 28.46 | 27.53 | 27.58 | 27.58 | -1.96% | 956,740 |
| Aug 4, 2025 | 27.57 | 28.26 | 27.54 | 28.13 | 28.13 | 2.22% | 692,100 |
| Aug 1, 2025 | 27.40 | 27.56 | 27.06 | 27.52 | 27.52 | -0.33% | 1,183,500 |
| Jul 31, 2025 | 28.63 | 28.81 | 27.48 | 27.61 | 27.61 | -3.56% | 897,412 |
| Jul 30, 2025 | 28.85 | 29.04 | 28.09 | 28.63 | 28.63 | -1.21% | 880,400 |
| Jul 29, 2025 | 30.86 | 30.99 | 28.94 | 28.98 | 28.98 | -5.48% | 954,500 |
| Jul 28, 2025 | 29.53 | 31.07 | 29.50 | 30.66 | 30.66 | 3.55% | 1,203,504 |
| Jul 25, 2025 | 29.50 | 30.05 | 29.35 | 29.61 | 29.61 | 0.30% | 908,136 |
| Jul 24, 2025 | 30.29 | 30.46 | 29.38 | 29.52 | 29.52 | -2.57% | 642,651 |
| Jul 23, 2025 | 29.27 | 30.32 | 28.51 | 30.30 | 30.30 | 3.63% | 1,231,600 |
| Jul 22, 2025 | 29.03 | 29.81 | 29.03 | 29.24 | 29.24 | 1.00% | 485,532 |
| Jul 21, 2025 | 28.81 | 29.59 | 28.81 | 28.95 | 28.95 | 0.49% | 399,651 |
| Jul 18, 2025 | 28.71 | 29.03 | 28.31 | 28.81 | 28.81 | 1.30% | 735,001 |