Appian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,181,162
Aug 7, 2025	31.00	32.42	28.87	29.18	29.18	8.27%	3,981,674
Aug 6, 2025	28.02	28.10	26.68	26.95	26.95	-2.28%	840,968
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%	692,059
Aug 1, 2025	27.40	27.56	27.06	27.52	27.52	-0.33%	1,183,492
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%	880,363
Jul 29, 2025	30.86	30.99	28.94	28.98	28.98	-5.48%	954,470
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%	1,231,570
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
Jul 17, 2025	28.86	29.26	28.20	28.44	28.44	-1.66%	791,763
Jul 16, 2025	28.77	29.09	28.30	28.92	28.92	0.94%	740,285
Jul 15, 2025	29.25	29.53	28.62	28.65	28.65	-1.51%	405,865
Jul 14, 2025	28.60	30.12	28.60	29.09	29.09	1.39%	1,139,397
Jul 11, 2025	30.24	30.26	28.66	28.69	28.69	-5.97%	641,532
Jul 10, 2025	31.08	31.11	30.00	30.51	30.51	-2.27%	559,222
Jul 9, 2025	31.32	31.36	30.77	31.22	31.22	-0.26%	758,335
Jul 8, 2025	31.27	31.58	30.90	31.30	31.30	0.32%	496,228
Jul 7, 2025	30.24	31.29	30.05	31.20	31.20	2.36%	825,236
Jul 3, 2025	30.28	30.91	30.07	30.48	30.48	1.13%	267,940
Jul 2, 2025	30.39	30.69	29.82	30.14	30.14	-1.05%	960,786
Jul 1, 2025	29.72	30.80	29.47	30.46	30.46	2.01%	1,118,064
Jun 30, 2025	29.13	30.24	28.98	29.86	29.86	2.97%	982,369
Jun 27, 2025	28.47	29.05	28.26	29.00	29.00	2.22%	711,291
Jun 26, 2025	28.20	28.69	27.86	28.37	28.37	0.75%	507,403
Jun 25, 2025	28.93	29.09	27.86	28.16	28.16	-2.39%	608,679
Jun 24, 2025	28.52	29.18	28.32	28.85	28.85	2.71%	749,934
Jun 23, 2025	28.01	28.30	27.35	28.09	28.09	-0.39%	708,720
Jun 20, 2025	30.44	30.69	27.63	28.20	28.20	-6.37%	992,838
Jun 18, 2025	30.08	30.57	29.81	30.12	30.12	0.50%	333,098
Jun 17, 2025	30.01	30.48	29.82	29.97	29.97	-1.54%	336,701
Jun 16, 2025	29.59	30.49	29.45	30.44	30.44	3.33%	543,697
Jun 13, 2025	30.04	30.27	29.24	29.46	29.46	-3.69%	344,850
Jun 12, 2025	31.00	31.17	30.34	30.59	30.59	-1.61%	511,145
Jun 11, 2025	31.55	31.55	31.00	31.09	31.09	-1.14%	419,753
Jun 10, 2025	32.05	32.05	31.19	31.45	31.45	-1.50%	527,085
Jun 9, 2025	32.17	32.34	31.86	31.93	31.93	-0.78%	441,378
Jun 6, 2025	32.03	32.46	31.93	32.18	32.18	1.19%	620,561
Jun 5, 2025	31.65	32.73	31.65	31.80	31.80	0.47%	704,855
Jun 4, 2025	31.73	32.10	31.56	31.65	31.65	-0.60%	496,253
Jun 3, 2025	31.31	32.03	31.23	31.84	31.84	1.82%	678,897