5 DAY PERFORMANCE
+4.24%
1 MONTH PERFORMANCE
+43.41%
3 MONTH PERFORMANCE
+87.88%
6 MONTH PERFORMANCE
+57.89%
YEAR-TO-DATE PERFORMANCE
+1.95%
1 YEAR PERFORMANCE
+21.46%
Appian Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $37.25 | $35.96 (-3.46%) | $37.57 | $35.66 | 72.27 K | |
| 08/13/2026 | $34.82 | $37.01 (6.29%) | $37.13 | $33.85 | 742.56 K | $2.70 B |
| 08/12/2026 | $34.15 | $34.82 (1.96%) | $35.21 | $34.04 | 819.32 K | $2.54 B |
| 08/11/2026 | $35.38 | $35.51 (0.37%) | $36.92 | $35.01 | 567.85 K | $2.59 B |
| 08/10/2026 | $33.60 | $35.58 (5.89%) | $35.64 | $33.60 | 789.54 K | $2.59 B |
| 08/07/2026 | $31.60 | $34.64 (9.62%) | $35.61 | $31.26 | 1.49 M | $2.53 B |
| 08/06/2026 | $30.21 | $30.41 (0.66%) | $30.55 | $25.86 | 1.73 M | $2.22 B |
| 08/05/2026 | $28.56 | $29.96 (4.9%) | $30.31 | $27.90 | 1.25 M | $2.18 B |
| 08/04/2026 | $27.23 | $28.45 (4.48%) | $28.48 | $27.16 | 805.45 K | $2.07 B |
| 08/03/2026 | $27.86 | $27.71 (-0.54%) | $28.52 | $27.22 | 771.93 K | $2.02 B |
| 07/31/2026 | $26.00 | $26.96 (3.69%) | $27.20 | $25.97 | 621.63 K | $1.99 B |
| 07/30/2026 | $27.86 | $26.48 (-4.95%) | $27.87 | $25.83 | 1.08 M | $1.95 B |
| 07/29/2026 | $27.22 | $28.74 (5.58%) | $29.25 | $27.22 | 1.19 M | $2.12 B |
| 07/28/2026 | $25.97 | $27.35 (5.31%) | $27.69 | $25.77 | 836.24 K | $2.02 B |
| 07/27/2026 | $24.56 | $25.55 (4.03%) | $26.29 | $24.24 | 813.14 K | $1.89 B |
| 07/24/2026 | $22.76 | $23.75 (4.35%) | $23.76 | $22.39 | 863.57 K | $1.75 B |
| 07/23/2026 | $22.81 | $21.96 (-3.73%) | $23.17 | $21.94 | 930.45 K | $1.62 B |
| 07/22/2026 | $24.83 | $22.64 (-8.82%) | $25.00 | $22.09 | 1.67 M | $1.67 B |
| 07/21/2026 | $25.45 | $25.35 (-0.39%) | $26.05 | $25.00 | 661.80 K | $1.87 B |
| 07/20/2026 | $25.59 | $26.03 (1.72%) | $26.47 | $25.43 | 580.70 K | $1.92 B |
| 07/17/2026 | $25.68 | $26.11 (1.67%) | $26.65 | $25.68 | 553.34 K | $1.93 B |
| 07/16/2026 | $25.63 | $26.21 (2.26%) | $26.40 | $25.00 | 519.08 K | $1.93 B |
| 07/15/2026 | $25.43 | $25.33 (-0.39%) | $26.00 | $25.16 | 622.80 K | $1.87 B |
| 07/14/2026 | $24.80 | $25.18 (1.53%) | $25.85 | $24.51 | 552.72 K | $1.86 B |
| 07/13/2026 | $25.40 | $26.05 (2.56%) | $26.81 | $25.40 | 1.02 M | $1.92 B |
| 07/10/2026 | $25.58 | $25.36 (-0.86%) | $26.25 | $25.11 | 669.30 K | $1.87 B |
| 07/09/2026 | $23.43 | $25.24 (7.73%) | $25.27 | $23.29 | 709.71 K | $1.86 B |
| 07/08/2026 | $24.17 | $24.27 (0.41%) | $24.41 | $23.89 | 479.00 K | $1.79 B |
| 07/07/2026 | $25.00 | $24.68 (-1.28%) | $25.26 | $23.84 | 714.60 K | $1.82 B |
| 07/06/2026 | $24.38 | $24.38 (0%) | $24.78 | $23.66 | 468.44 K | $1.80 B |
| 07/02/2026 | $23.80 | $24.40 (2.52%) | $24.65 | $23.80 | 728.97 K | $1.80 B |
| 07/01/2026 | $23.80 | $23.76 (-0.17%) | $24.26 | $23.26 | 535.77 K | $1.75 B |
| 06/30/2026 | $22.25 | $22.90 (2.92%) | $23.58 | $22.22 | 1.32 M | $1.69 B |
| 06/29/2026 | $22.34 | $22.48 (0.63%) | $22.83 | $22.06 | 935.40 K | $1.66 B |
| 06/26/2026 | $20.86 | $21.97 (5.32%) | $22.19 | $20.85 | 1.33 M | $1.62 B |
| 06/25/2026 | $20.50 | $20.63 (0.63%) | $21.17 | $20.24 | 732.14 K | $1.52 B |
| 06/24/2026 | $20.44 | $20.83 (1.91%) | $21.80 | $20.38 | 779.40 K | $1.54 B |
| 06/23/2026 | $20.21 | $20.51 (1.48%) | $20.89 | $19.92 | 928.83 K | $1.51 B |
| 06/22/2026 | $20.44 | $19.87 (-2.79%) | $21.04 | $19.47 | 853.57 K | $1.47 B |
| 06/18/2026 | $21.43 | $20.95 (-2.24%) | $21.43 | $20.54 | 1.73 M | $1.55 B |
| 06/17/2026 | $22.38 | $21.56 (-3.66%) | $22.88 | $21.54 | 563.61 K | $1.59 B |
| 06/16/2026 | $23.27 | $22.80 (-2.02%) | $23.88 | $22.72 | 545.61 K | $1.68 B |
| 06/15/2026 | $24.08 | $23.27 (-3.36%) | $24.41 | $22.72 | 1.11 M | $1.72 B |
| 06/12/2026 | $24.21 | $24.01 (-0.83%) | $24.44 | $22.95 | 658.00 K | $1.77 B |
| 06/11/2026 | $22.95 | $23.64 (3.01%) | $24.07 | $22.40 | 791.40 K | $1.75 B |
| 06/10/2026 | $23.49 | $23.44 (-0.21%) | $24.18 | $22.74 | 590.40 K | $1.73 B |
| 06/09/2026 | $23.96 | $24.05 (0.38%) | $25.09 | $23.46 | 677.91 K | $1.78 B |
| 06/08/2026 | $25.26 | $24.43 (-3.29%) | $25.26 | $23.82 | 745.93 K | $1.80 B |
| 06/05/2026 | $24.59 | $24.73 (0.57%) | $25.33 | $24.48 | 1.17 M | $1.83 B |
| 06/04/2026 | $24.47 | $24.57 (0.41%) | $25.48 | $24.13 | 931.50 K | $1.81 B |
| 06/03/2026 | $26.42 | $24.07 (-8.89%) | $26.42 | $23.65 | 2.64 M | $1.78 B |
| 06/02/2026 | $26.21 | $26.69 (1.83%) | $27.19 | $25.28 | 1.94 M | $1.97 B |
| 06/01/2026 | $24.04 | $27.77 (15.52%) | $27.77 | $23.97 | 2.25 M | $2.05 B |
| 05/29/2026 | $22.30 | $23.40 (4.93%) | $23.52 | $21.87 | 740.20 K | $1.73 B |
| 05/28/2026 | $21.94 | $22.04 (0.46%) | $22.64 | $21.79 | 757.74 K | $1.63 B |
| 05/27/2026 | $21.31 | $21.64 (1.55%) | $22.04 | $21.25 | 542.00 K | $1.60 B |
| 05/26/2026 | $21.00 | $21.67 (3.19%) | $22.32 | $20.80 | 714.30 K | $1.60 B |
| 05/22/2026 | $21.17 | $21.37 (0.94%) | $21.80 | $21.15 | 604.95 K | $1.58 B |
| 05/21/2026 | $20.87 | $21.14 (1.29%) | $21.18 | $20.49 | 707.64 K | $1.56 B |
| 05/20/2026 | $21.07 | $21.34 (1.28%) | $21.55 | $20.32 | 626.70 K | $1.58 B |
| 05/19/2026 | $21.62 | $21.71 (0.42%) | $22.33 | $21.30 | 964.10 K | $1.60 B |
| 05/18/2026 | $19.32 | $21.10 (9.21%) | $21.12 | $19.32 | 1.18 M | $1.56 B |
| 05/15/2026 | $19.26 | $19.53 (1.4%) | $19.99 | $19.03 | 1.09 M | $1.44 B |
| 05/14/2026 | $18.99 | $19.22 (1.21%) | $19.61 | $18.63 | 1.07 M | $1.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
