5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
+1.66%
3 MONTH PERFORMANCE
+33.99%
6 MONTH PERFORMANCE
+27.28%
YEAR-TO-DATE PERFORMANCE
+24.20%
1 YEAR PERFORMANCE
+0.76%
Appian Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $39.37 | $40.96 (4.04%) | $41.80 | $39.21 | 956.61 K | $3.03 B |
| 12/04/2025 | $39.62 | $39.39 (-0.58%) | $39.67 | $38.76 | 395.50 K | $2.92 B |
| 12/03/2025 | $40.64 | $39.40 (-3.05%) | $40.77 | $38.51 | 944.91 K | $2.92 B |
| 12/02/2025 | $40.33 | $40.93 (1.49%) | $41.58 | $39.91 | 747.38 K | $3.03 B |
| 12/01/2025 | $39.77 | $40.02 (0.63%) | $40.98 | $39.70 | 704.80 K | $2.96 B |
| 11/28/2025 | $41.08 | $40.40 (-1.66%) | $41.27 | $40.18 | 285.40 K | $2.99 B |
| 11/26/2025 | $42.02 | $41.08 (-2.24%) | $42.22 | $40.80 | 611.41 K | $3.04 B |
| 11/25/2025 | $41.51 | $42.18 (1.61%) | $42.76 | $41.09 | 608.20 K | $3.12 B |
| 11/24/2025 | $41.37 | $41.30 (-0.17%) | $42.24 | $41.19 | 589.82 K | $3.06 B |
| 11/21/2025 | $40.12 | $41.34 (3.04%) | $41.46 | $39.22 | 646.37 K | $3.06 B |
| 11/20/2025 | $42.03 | $40.08 (-4.64%) | $42.18 | $40.03 | 549.51 K | $2.97 B |
| 11/19/2025 | $42.11 | $41.18 (-2.21%) | $42.32 | $41.02 | 700.30 K | $3.05 B |
| 11/18/2025 | $41.38 | $42.22 (2.03%) | $42.81 | $41.00 | 610.34 K | $3.12 B |
| 11/17/2025 | $43.13 | $41.54 (-3.69%) | $43.24 | $41.45 | 777.03 K | $3.07 B |
| 11/14/2025 | $42.07 | $43.27 (2.85%) | $43.70 | $41.74 | 769.62 K | $3.20 B |
| 11/13/2025 | $45.14 | $43.05 (-4.63%) | $45.35 | $42.52 | 1.20 M | $3.19 B |
| 11/12/2025 | $44.32 | $45.64 (2.98%) | $46.06 | $43.97 | 1.16 M | $3.38 B |
| 11/11/2025 | $42.54 | $44.22 (3.95%) | $44.65 | $42.30 | 1.34 M | $3.27 B |
| 11/10/2025 | $40.80 | $42.31 (3.7%) | $43.13 | $40.21 | 1.56 M | $3.13 B |
| 11/07/2025 | $38.06 | $40.29 (5.86%) | $40.70 | $37.62 | 1.69 M | $2.98 B |
| 11/06/2025 | $32.01 | $38.36 (19.84%) | $39.49 | $31.60 | 3.56 M | $2.84 B |
| 11/05/2025 | $29.11 | $29.33 (0.76%) | $29.56 | $28.91 | 737.80 K | $2.17 B |
| 11/04/2025 | $30.00 | $28.90 (-3.67%) | $30.00 | $28.56 | 647.00 K | $2.14 B |
| 11/03/2025 | $30.02 | $30.30 (0.93%) | $30.64 | $29.86 | 990.64 K | $2.24 B |
| 10/31/2025 | $29.75 | $29.93 (0.61%) | $30.09 | $29.48 | 501.24 K | $2.22 B |
| 10/30/2025 | $29.64 | $29.81 (0.57%) | $29.98 | $29.38 | 384.80 K | $2.21 B |
| 10/29/2025 | $30.43 | $29.84 (-1.94%) | $30.86 | $29.68 | 491.37 K | $2.21 B |
| 10/28/2025 | $31.24 | $30.67 (-1.82%) | $31.24 | $30.58 | 320.65 K | $2.28 B |
| 10/27/2025 | $32.01 | $31.08 (-2.91%) | $32.08 | $31.04 | 435.36 K | $2.31 B |
| 10/24/2025 | $31.45 | $31.62 (0.54%) | $32.27 | $31.38 | 897.52 K | $2.35 B |
| 10/23/2025 | $30.44 | $31.05 (2%) | $31.32 | $30.41 | 646.90 K | $2.30 B |
| 10/22/2025 | $30.07 | $30.55 (1.6%) | $30.71 | $29.85 | 1.15 M | $2.27 B |
| 10/21/2025 | $29.20 | $29.78 (1.99%) | $30.06 | $29.11 | 576.96 K | $2.21 B |
| 10/20/2025 | $28.34 | $29.21 (3.07%) | $29.22 | $28.24 | 437.11 K | $2.17 B |
| 10/17/2025 | $27.50 | $28.15 (2.36%) | $28.46 | $27.33 | 821.40 K | $2.09 B |
| 10/16/2025 | $27.80 | $27.79 (-0.04%) | $28.03 | $27.07 | 973.60 K | $2.06 B |
| 10/15/2025 | $28.25 | $27.69 (-1.98%) | $28.25 | $27.32 | 917.76 K | $2.05 B |
| 10/14/2025 | $27.87 | $28.13 (0.93%) | $28.32 | $27.77 | 751.60 K | $2.09 B |
| 10/13/2025 | $28.79 | $28.52 (-0.94%) | $28.99 | $28.33 | 430.93 K | $2.12 B |
| 10/10/2025 | $29.89 | $28.51 (-4.62%) | $30.00 | $28.28 | 501.40 K | $2.12 B |
| 10/09/2025 | $29.62 | $29.84 (0.74%) | $30.05 | $29.30 | 391.10 K | $2.21 B |
| 10/08/2025 | $29.67 | $29.55 (-0.4%) | $29.78 | $29.13 | 339.20 K | $2.19 B |
| 10/07/2025 | $30.14 | $29.51 (-2.09%) | $30.14 | $29.20 | 539.70 K | $2.19 B |
| 10/06/2025 | $30.10 | $30.10 (0%) | $30.95 | $29.34 | 809.34 K | $2.23 B |
| 10/03/2025 | $30.55 | $30.02 (-1.73%) | $31.01 | $29.95 | 421.20 K | $2.23 B |
| 10/02/2025 | $30.64 | $30.66 (0.07%) | $30.91 | $30.30 | 446.41 K | $2.28 B |
| 10/01/2025 | $30.32 | $30.63 (1.02%) | $30.85 | $30.10 | 697.63 K | $2.27 B |
| 09/30/2025 | $30.66 | $30.57 (-0.29%) | $30.71 | $29.44 | 785.86 K | $2.27 B |
| 09/29/2025 | $31.15 | $30.53 (-1.99%) | $31.25 | $30.48 | 438.81 K | $2.27 B |
| 09/26/2025 | $31.49 | $30.98 (-1.62%) | $31.54 | $30.87 | 729.53 K | $2.30 B |
| 09/25/2025 | $32.18 | $31.47 (-2.21%) | $32.24 | $31.14 | 563.10 K | $2.34 B |
| 09/24/2025 | $33.50 | $32.46 (-3.1%) | $33.59 | $32.09 | 549.64 K | $2.41 B |
| 09/23/2025 | $33.80 | $33.35 (-1.33%) | $33.80 | $33.07 | 595.66 K | $2.47 B |
| 09/22/2025 | $32.46 | $33.69 (3.79%) | $34.07 | $32.33 | 710.48 K | $2.50 B |
| 09/19/2025 | $33.41 | $32.67 (-2.21%) | $33.47 | $32.40 | 1.57 M | $2.42 B |
| 09/18/2025 | $31.70 | $33.16 (4.61%) | $33.23 | $31.66 | 1.28 M | $2.46 B |
| 09/17/2025 | $31.09 | $31.49 (1.29%) | $32.25 | $31.09 | 1.04 M | $2.34 B |
| 09/16/2025 | $30.75 | $30.97 (0.72%) | $31.03 | $30.22 | 863.10 K | $2.30 B |
| 09/15/2025 | $30.78 | $30.80 (0.06%) | $31.05 | $30.45 | 624.35 K | $2.29 B |
| 09/12/2025 | $31.53 | $30.78 (-2.38%) | $31.60 | $30.57 | 520.10 K | $2.28 B |
| 09/11/2025 | $31.19 | $31.50 (0.99%) | $31.56 | $30.95 | 728.78 K | $2.34 B |
| 09/10/2025 | $32.72 | $31.03 (-5.17%) | $32.84 | $30.96 | 945.10 K | $2.30 B |
| 09/09/2025 | $32.05 | $32.72 (2.09%) | $32.74 | $31.83 | 1.25 M | $2.43 B |
| 09/08/2025 | $30.40 | $32.05 (5.43%) | $32.19 | $30.14 | 1.24 M | $2.38 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.
