Appian Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	25.000	26.100	24.010	26.100	26.100	216
2026-07-24	22.784	23.275	22.440	23.275	23.275	526
2026-07-23	22.840	22.840	22.000	22.230	22.230	539
2026-07-22	25.250	25.250	22.460	22.600	22.600	855
2026-07-21	25.423	25.890	25.240	25.240	25.240	24
2026-07-20	25.750	26.300	25.440	26.300	26.300	61
2026-07-17	26.210	26.340	25.920	26.280	26.280	6
2026-07-16	25.640	26.250	25.000	26.250	26.250	116
2026-07-15	25.630	25.630	25.320	25.320	25.320	34
2026-07-14	25.530	25.780	24.500	25.720	25.720	113
2026-07-13	25.280	26.620	25.180	26.240	26.240	109
2026-07-10	25.270	26.500	25.090	26.040	26.040	88
2026-07-09	24.000	24.720	23.260	24.720	24.720	149
2026-07-08	24.000	24.330	23.860	24.190	24.190	237
2026-07-07	24.470	25.190	24.010	25.190	25.190	79
2026-07-06	24.380	24.840	23.967	24.551	24.551	687
2026-07-03	24.600	24.600	24.600	24.600	24.600	0
2026-07-02	23.760	24.600	23.760	24.600	24.600	66
2026-07-01	23.050	24.120	23.050	24.110	24.110	92
2026-06-30	22.250	22.800	22.250	22.800	22.800	3
2026-06-29	22.110	22.760	21.930	22.090	22.090	225
2026-06-26	21.120	21.780	21.000	21.780	21.780	60
2026-06-25	20.930	21.010	20.000	20.780	20.780	102
2026-06-24	20.500	21.545	20.500	21.320	21.320	209
2026-06-23	20.470	20.590	20.000	20.000	20.000	61
2026-06-22	21.000	21.000	19.490	19.570	19.570	1,194
2026-06-19	20.664	20.664	20.664	20.664	20.664	0
2026-06-18	21.380	21.380	20.640	20.664	20.664	365
2026-06-17	22.380	22.690	21.908	22.540	22.540	923
2026-06-16	22.840	23.670	22.840	23.090	23.090	242
2026-06-15	24.580	24.780	22.990	22.990	22.990	212
2026-06-12	24.050	24.390	23.630	24.130	24.130	194
2026-06-11	23.800	23.800	22.630	23.684	23.684	729
2026-06-10	23.500	23.870	22.770	23.870	23.870	3
2026-06-09	23.950	24.880	23.501	24.126	24.126	523
2026-06-08	25.150	25.260	23.910	23.960	23.960	1,277
2026-06-05	24.250	25.330	24.250	25.013	25.013	598
2026-06-04	24.550	25.340	24.080	24.800	24.800	374
2026-06-03	26.320	27.220	24.450	24.524	24.524	4,049
2026-06-02	27.690	27.690	25.400	26.390	26.390	1,432
2026-06-01	23.510	27.165	23.510	26.840	26.840	4,169
2026-05-29	22.150	23.400	21.900	23.400	23.400	72
2026-05-28	22.460	22.460	21.700	22.140	22.140	208
2026-05-27	21.540	21.995	20.880	21.410	21.410	171
2026-05-26	21.390	22.235	20.630	21.880	21.880	552
2026-05-22	21.210	21.730	20.800	21.300	21.300	1,403
2026-05-21	21.070	21.070	20.600	20.830	20.830	364
2026-05-20	21.700	21.880	20.625	21.450	21.450	572
2026-05-19	21.130	22.260	21.130	21.423	21.423	1,608
2026-05-18	19.320	20.958	19.320	20.901	20.901	894
2026-05-15	19.000	20.000	19.000	19.640	19.640	432
2026-05-14	19.270	19.557	18.690	19.270	19.270	1,119
2026-05-13	20.000	20.250	18.990	19.040	19.040	491
2026-05-12	20.500	20.720	20.500	20.530	20.530	39
2026-05-11	21.750	22.060	20.490	20.520	20.520	1,975
2026-05-08	23.020	23.560	21.609	22.090	22.090	991
2026-05-07	23.250	23.730	22.880	22.890	22.890	378
2026-05-06	22.940	22.940	21.991	22.130	22.130	168
2026-05-05	22.870	23.000	22.110	22.484	22.484	221
2026-05-04	22.390	23.260	22.390	22.570	22.570	1,290

← NewerPage 2 of 4 · 224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.