Appian Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 25.202 | 26.150 | 24.935 | 25.940 | 25.940 | 1,410 |
| 2026-02-03 | 27.660 | 27.660 | 25.380 | 25.645 | 25.645 | 666 |
| 2026-02-02 | 27.200 | 28.290 | 26.714 | 27.018 | 27.018 | 1,119 |
| 2026-01-30 | 28.550 | 28.860 | 27.780 | 27.800 | 27.800 | 255 |
| 2026-01-29 | 30.600 | 30.850 | 28.450 | 28.470 | 28.470 | 1,014 |
| 2026-01-28 | 30.150 | 31.020 | 30.000 | 30.280 | 30.280 | 1,086 |
| 2026-01-27 | 29.285 | 30.780 | 29.285 | 29.630 | 29.630 | 382 |
| 2026-01-26 | 29.700 | 30.335 | 29.500 | 30.335 | 30.335 | 266 |
| 2026-01-23 | 29.550 | 30.000 | 29.212 | 29.560 | 29.560 | 464 |
| 2026-01-22 | 28.905 | 29.500 | 28.410 | 29.242 | 29.242 | 1,122 |
| 2026-01-21 | 28.330 | 28.704 | 28.112 | 28.112 | 28.112 | 41 |
| 2026-01-20 | 28.070 | 28.838 | 28.000 | 28.830 | 28.830 | 687 |
| 2026-01-19 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2026-01-16 | 30.040 | 30.040 | 29.000 | 29.000 | 29.000 | 257 |
| 2026-01-15 | 30.504 | 31.520 | 30.185 | 30.188 | 30.188 | 819 |
| 2026-01-14 | 31.340 | 31.516 | 29.470 | 29.620 | 29.620 | 108 |
| 2026-01-13 | 32.980 | 33.430 | 31.782 | 31.782 | 31.782 | 524 |
| 2026-01-12 | 34.450 | 34.450 | 33.452 | 33.452 | 33.452 | 498 |
| 2026-01-09 | 34.010 | 34.540 | 34.010 | 34.540 | 34.540 | 1 |
| 2026-01-08 | 34.792 | 34.900 | 34.635 | 34.635 | 34.635 | 347 |
| 2026-01-07 | 33.100 | 34.826 | 33.100 | 34.826 | 34.826 | 72 |
| 2026-01-06 | 33.670 | 33.670 | 32.511 | 32.972 | 32.972 | 292 |
| 2026-01-05 | 34.200 | 34.610 | 33.990 | 34.015 | 34.015 | 434 |
| 2026-01-02 | 35.350 | 35.820 | 33.304 | 33.469 | 33.469 | 528 |
| 2025-12-31 | 35.850 | 35.963 | 35.550 | 35.719 | 35.719 | 263 |
| 2025-12-30 | 35.613 | 35.730 | 35.515 | 35.727 | 35.727 | 289 |
| 2025-12-29 | 35.030 | 35.833 | 35.030 | 35.720 | 35.720 | 168 |
| 2025-12-24 | 36.320 | 36.730 | 36.310 | 36.385 | 36.385 | 189 |
| 2025-12-23 | 37.170 | 37.170 | 36.250 | 36.385 | 36.385 | 434 |
| 2025-12-22 | 36.990 | 37.770 | 36.990 | 37.770 | 37.770 | 66 |
| 2025-12-19 | 36.900 | 36.900 | 36.800 | 36.800 | 36.800 | 28 |
| 2025-12-18 | 37.204 | 37.217 | 37.204 | 37.217 | 37.217 | 1,224 |
| 2025-12-17 | 36.750 | 36.750 | 36.500 | 36.685 | 36.685 | 61 |
| 2025-12-16 | 37.990 | 37.990 | 36.370 | 36.470 | 36.470 | 499 |
| 2025-12-15 | 38.690 | 38.690 | 36.690 | 37.430 | 37.430 | 976 |
| 2025-12-12 | 38.030 | 38.768 | 37.940 | 38.076 | 38.076 | 893 |
| 2025-12-11 | 40.680 | 40.770 | 38.340 | 38.400 | 38.400 | 6,828 |
| 2025-12-10 | 42.790 | 42.840 | 41.815 | 41.815 | 41.815 | 3,861 |
| 2025-12-09 | 43.990 | 43.990 | 42.680 | 43.110 | 43.110 | 872 |
| 2025-12-08 | 41.980 | 42.390 | 41.030 | 42.382 | 42.382 | 4,338 |
| 2025-12-05 | 39.400 | 41.660 | 39.400 | 40.460 | 40.460 | 3,235 |
| 2025-12-04 | 39.250 | 39.620 | 39.220 | 39.220 | 39.220 | 160 |
| 2025-12-03 | 40.810 | 40.810 | 38.570 | 39.320 | 39.320 | 2,013 |
| 2025-12-02 | 39.960 | 41.480 | 39.960 | 41.080 | 41.080 | 731 |
← NewerPage 4 of 4 · 224 trading days
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.