5 DAY PERFORMANCE
+5.20%
1 MONTH PERFORMANCE
-15.93%
3 MONTH PERFORMANCE
-43.01%
6 MONTH PERFORMANCE
-19.61%
YEAR-TO-DATE PERFORMANCE
-32.07%
1 YEAR PERFORMANCE
-24.91%
Appian Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $22.86 | $24.06 (5.25%) | $24.43 | $22.84 | 2.39 M | $1.88 B |
| 02/17/2026 | $23.00 | $23.04 (0.17%) | $23.25 | $22.57 | 1.36 M | $1.80 B |
| 02/13/2026 | $22.68 | $22.87 (0.84%) | $23.27 | $22.40 | 945.47 K | $1.79 B |
| 02/12/2026 | $23.45 | $22.38 (-4.56%) | $23.64 | $22.19 | 1.29 M | $1.75 B |
| 02/11/2026 | $26.18 | $23.41 (-10.58%) | $26.26 | $22.80 | 1.97 M | $1.83 B |
| 02/10/2026 | $25.59 | $26.28 (2.7%) | $26.30 | $25.50 | 1.02 M | $2.06 B |
| 02/09/2026 | $25.02 | $25.43 (1.64%) | $25.62 | $24.62 | 806.40 K | $1.99 B |
| 02/06/2026 | $25.12 | $25.21 (0.36%) | $25.66 | $23.88 | 945.47 K | $1.97 B |
| 02/05/2026 | $25.80 | $24.89 (-3.53%) | $25.97 | $24.88 | 1.07 M | $1.95 B |
| 02/04/2026 | $25.39 | $26.07 (2.68%) | $26.67 | $24.74 | 1.56 M | $2.04 B |
| 02/03/2026 | $26.42 | $25.85 (-2.16%) | $26.73 | $25.29 | 1.94 M | $2.02 B |
| 02/02/2026 | $27.85 | $26.82 (-3.7%) | $28.30 | $26.63 | 1.49 M | $2.10 B |
| 01/30/2026 | $28.65 | $27.90 (-2.62%) | $28.70 | $27.59 | 1.19 M | $2.18 B |
| 01/29/2026 | $29.64 | $28.86 (-2.63%) | $29.64 | $28.31 | 1.35 M | $2.26 B |
| 01/28/2026 | $30.20 | $30.21 (0.03%) | $31.15 | $30.04 | 897.73 K | $2.36 B |
| 01/27/2026 | $30.99 | $29.89 (-3.55%) | $31.20 | $29.20 | 692.70 K | $2.34 B |
| 01/26/2026 | $29.70 | $30.06 (1.21%) | $30.48 | $29.53 | 792.41 K | $2.35 B |
| 01/23/2026 | $29.41 | $29.71 (1.02%) | $30.12 | $29.25 | 1.39 M | $2.32 B |
| 01/22/2026 | $28.53 | $29.33 (2.8%) | $29.65 | $28.53 | 1.28 M | $2.30 B |
| 01/21/2026 | $28.32 | $28.41 (0.32%) | $29.24 | $28.00 | 827.90 K | $2.22 B |
| 01/20/2026 | $28.09 | $28.33 (0.85%) | $29.24 | $28.00 | 1.51 M | $2.22 B |
| 01/16/2026 | $29.66 | $28.62 (-3.51%) | $29.75 | $28.46 | 1.11 M | $2.24 B |
| 01/15/2026 | $31.74 | $29.66 (-6.55%) | $31.81 | $29.59 | 1.47 M | $2.32 B |
| 01/14/2026 | $31.40 | $30.45 (-3.03%) | $31.60 | $29.29 | 1.30 M | $2.38 B |
| 01/13/2026 | $33.08 | $31.56 (-4.59%) | $33.08 | $31.49 | 829.78 K | $2.47 B |
| 01/12/2026 | $34.33 | $33.05 (-3.73%) | $34.57 | $32.91 | 838.55 K | $2.59 B |
| 01/09/2026 | $34.50 | $33.80 (-2.03%) | $35.06 | $33.44 | 729.90 K | $2.64 B |
| 01/08/2026 | $35.10 | $34.67 (-1.23%) | $35.49 | $34.41 | 684.10 K | $2.57 B |
| 01/07/2026 | $33.10 | $35.46 (7.13%) | $35.71 | $33.10 | 806.83 K | $2.62 B |
| 01/06/2026 | $33.67 | $33.24 (-1.28%) | $33.74 | $32.28 | 743.17 K | $2.46 B |
| 01/05/2026 | $34.05 | $33.76 (-0.85%) | $34.66 | $33.57 | 1.05 M | $2.50 B |
| 01/02/2026 | $35.40 | $34.06 (-3.79%) | $35.61 | $33.35 | 931.77 K | $2.52 B |
| 12/31/2025 | $35.85 | $35.42 (-1.2%) | $36.07 | $35.39 | 732.22 K | $2.62 B |
| 12/30/2025 | $35.49 | $35.82 (0.93%) | $36.02 | $35.40 | 455.60 K | $2.65 B |
| 12/29/2025 | $35.61 | $35.66 (0.14%) | $36.00 | $35.29 | 466.35 K | $2.64 B |
| 12/26/2025 | $36.42 | $35.79 (-1.73%) | $36.46 | $35.60 | 472.30 K | $2.65 B |
| 12/24/2025 | $36.57 | $36.52 (-0.14%) | $36.77 | $36.13 | 244.01 K | $2.70 B |
| 12/23/2025 | $37.10 | $36.54 (-1.51%) | $37.21 | $36.03 | 391.10 K | $2.70 B |
| 12/22/2025 | $36.99 | $37.40 (1.11%) | $37.81 | $36.86 | 413.12 K | $2.77 B |
| 12/19/2025 | $36.93 | $36.84 (-0.24%) | $37.20 | $36.34 | 888.20 K | $2.73 B |
| 12/18/2025 | $36.84 | $36.89 (0.14%) | $37.47 | $36.60 | 606.72 K | $2.73 B |
| 12/17/2025 | $36.50 | $36.40 (-0.27%) | $36.98 | $36.29 | 610.28 K | $2.69 B |
| 12/16/2025 | $36.67 | $36.43 (-0.65%) | $37.01 | $36.17 | 507.40 K | $2.70 B |
| 12/15/2025 | $37.83 | $36.90 (-2.46%) | $37.88 | $35.88 | 826.90 K | $2.73 B |
| 12/12/2025 | $37.94 | $37.83 (-0.29%) | $38.78 | $37.61 | 1.05 M | $2.80 B |
| 12/11/2025 | $40.96 | $38.07 (-7.06%) | $41.49 | $37.80 | 1.09 M | $2.82 B |
| 12/10/2025 | $42.84 | $40.95 (-4.41%) | $42.85 | $40.81 | 769.57 K | $3.03 B |
| 12/09/2025 | $43.03 | $43.05 (0.05%) | $43.78 | $42.43 | 802.31 K | $3.19 B |
| 12/08/2025 | $41.24 | $43.04 (4.36%) | $43.35 | $41.00 | 1.26 M | $3.19 B |
| 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 |
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.
