Appian Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	22.000	22.490	21.430	22.490	22.490	1,382
2026-04-30	21.500	21.550	19.800	20.403	20.403	2,764
2026-04-29	21.700	22.220	21.550	21.770	21.770	58
2026-04-28	21.990	22.180	21.662	21.810	21.810	140
2026-04-27	22.300	22.580	21.940	22.230	22.230	489
2026-04-24	21.810	22.000	21.130	21.720	21.720	425
2026-04-23	21.660	22.650	21.060	21.350	21.350	2,930
2026-04-22	21.480	21.820	21.190	21.350	21.350	76
2026-04-21	22.340	22.350	21.789	21.789	21.789	171
2026-04-20	21.510	22.270	21.000	21.782	21.782	593
2026-04-17	21.980	21.980	21.170	21.198	21.198	2,271
2026-04-16	21.200	21.930	21.023	21.023	21.023	407
2026-04-15	20.700	21.440	20.560	21.030	21.030	53
2026-04-14	21.930	21.930	20.758	20.997	20.997	333
2026-04-13	20.550	21.142	20.521	21.142	21.142	114
2026-04-10	21.330	21.330	20.230	20.320	20.320	865
2026-04-09	23.220	23.220	20.970	21.130	21.130	369
2026-04-08	25.200	25.200	23.380	23.380	23.380	20
2026-04-07	24.780	24.780	24.466	24.466	24.466	17
2026-04-02	24.210	24.210	23.680	23.680	23.680	1
2026-04-01	24.140	24.520	24.140	24.169	24.169	22
2026-03-31	24.070	24.980	23.820	23.980	23.980	59
2026-03-30	23.450	23.789	23.200	23.789	23.789	138
2026-03-27	24.280	24.360	23.060	23.410	23.410	55
2026-03-26	23.740	24.390	23.550	23.780	23.780	9
2026-03-25	24.809	24.810	24.000	24.250	24.250	198
2026-03-24	25.300	25.750	24.453	24.660	24.660	121
2026-03-23	25.500	26.025	25.500	26.020	26.020	428
2026-03-20	25.620	25.670	25.018	25.350	25.350	288
2026-03-19	24.702	25.420	24.702	25.130	25.130	281
2026-03-18	25.480	25.480	25.180	25.430	25.430	103
2026-03-17	26.080	26.830	25.450	25.450	25.450	375
2026-03-16	25.590	26.030	25.580	25.580	25.580	18
2026-03-13	25.000	25.680	25.000	25.201	25.201	425
2026-03-12	25.750	25.990	25.220	25.220	25.220	675
2026-03-11	25.450	25.450	25.398	25.398	25.398	11
2026-03-10	26.540	26.600	25.430	25.842	25.842	384
2026-03-09	26.250	26.250	26.182	26.182	26.182	2
2026-03-06	26.790	27.000	26.370	26.370	26.370	72
2026-03-05	27.090	27.600	26.491	26.620	26.620	55
2026-03-04	26.400	26.980	26.400	26.960	26.960	35
2026-03-03	26.130	27.212	25.940	27.212	27.212	281
2026-03-02	26.600	26.600	25.710	26.420	26.420	238
2026-02-27	27.010	27.990	25.950	26.300	26.300	383
2026-02-26	26.990	27.780	26.410	26.820	26.820	523
2026-02-25	25.000	25.860	24.730	25.860	25.860	304
2026-02-24	24.230	25.640	24.230	24.850	24.850	147
2026-02-23	25.120	25.120	23.610	24.436	24.436	131
2026-02-20	24.840	26.500	24.500	25.417	25.417	2,395
2026-02-19	25.000	28.250	21.865	24.352	24.352	3,254
2026-02-18	23.230	24.280	23.230	24.260	24.260	2,826
2026-02-17	22.800	23.260	22.800	23.060	23.060	183
2026-02-16	22.890	22.890	22.890	22.890	22.890	0
2026-02-13	22.670	23.040	22.600	22.890	22.890	229
2026-02-12	23.760	23.760	22.250	22.250	22.250	554
2026-02-11	26.470	26.470	22.915	23.050	23.050	1,807
2026-02-10	25.960	26.040	25.832	25.832	25.832	389
2026-02-09	25.020	25.415	24.630	25.415	25.415	152
2026-02-06	25.000	25.450	23.952	24.840	24.840	213
2026-02-05	25.910	25.910	25.290	25.290	25.290	34

← NewerPage 3 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.