Appian Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	42.000	45.040	42.000	45.040	45.040	469
2026-10-19	40.390	42.900	40.390	42.900	42.900	558
2026-10-16	45.000	45.000	40.335	40.340	40.340	1,868
2026-10-15	38.560	42.912	38.320	42.530	42.530	1,835
2026-10-14	38.700	38.880	38.076	38.190	38.190	259
2026-10-13	38.100	40.500	38.100	40.310	40.310	498
2026-10-12	40.730	40.900	38.925	39.080	39.080	402
2026-10-09	39.100	39.920	38.551	39.775	39.775	1,061
2026-10-08	38.300	38.300	37.430	37.450	37.450	77
2026-10-07	37.120	37.719	36.880	37.719	37.719	654
2026-10-06	38.810	38.900	37.870	37.870	37.870	412
2026-10-05	36.670	37.876	36.670	37.876	37.876	139
2026-10-02	38.530	38.530	36.850	36.850	36.850	111
2026-10-01	36.470	37.437	35.970	36.491	36.491	128
2026-09-30	35.450	36.060	35.285	35.285	35.285	435
2026-09-29	34.300	35.485	34.130	35.485	35.485	105
2026-09-28	35.500	36.300	33.660	35.041	35.041	2,047
2026-09-25	37.000	38.320	36.808	36.808	36.808	535
2026-09-24	38.690	38.690	37.414	37.414	37.414	25
2026-09-23	36.400	37.670	36.400	37.670	37.670	129
2026-09-22	38.390	39.880	36.410	36.970	36.970	1,621
2026-09-21	38.140	38.510	37.900	38.170	38.170	198
2026-09-18	38.210	38.900	36.891	37.480	37.480	262
2026-09-17	37.770	38.530	37.400	38.530	38.530	87
2026-09-16	38.030	38.030	36.502	37.770	37.770	1,003
2026-09-15	38.590	39.230	38.030	38.320	38.320	78
2026-09-14	35.250	37.920	35.250	37.885	37.885	339
2026-09-11	34.740	34.740	33.860	34.110	34.110	23
2026-09-10	33.790	34.020	33.710	33.710	33.710	1
2026-09-09	34.125	34.580	33.450	34.410	34.410	330
2026-09-08	38.300	38.400	34.290	34.700	34.700	1,181
2026-09-04	42.000	42.000	38.130	38.850	38.850	548
2026-09-03	40.520	41.720	40.450	40.640	40.640	15
2026-09-02	39.520	41.540	39.520	39.800	39.800	125
2026-09-01	42.930	42.940	39.820	40.010	40.010	676
2026-08-31	43.000	44.000	41.000	43.070	43.070	288
2026-08-28	40.700	42.870	40.700	41.810	41.810	1,147
2026-08-27	40.000	41.615	38.450	41.420	41.420	432
2026-08-26	39.550	40.020	38.990	39.110	39.110	103
2026-08-25	39.400	39.400	38.550	39.240	39.240	73
2026-08-24	37.800	39.500	37.800	38.480	38.480	1,650
2026-08-21	37.300	37.891	36.900	37.601	37.601	1,284
2026-08-20	37.280	37.280	37.280	37.280	37.280	0
2026-08-19	36.420	37.990	36.000	37.430	37.430	664
2026-08-18	35.270	36.920	34.380	36.450	36.450	2,767
2026-08-17	35.000	35.200	34.300	34.910	34.910	36
2026-08-14	37.250	37.440	35.690	35.690	35.690	60
2026-08-13	34.820	35.600	33.860	34.150	34.150	501
2026-08-12	34.012	35.070	34.012	34.480	34.480	804
2026-08-11	35.470	36.920	35.380	35.650	35.650	255
2026-08-10	34.500	35.650	33.650	35.530	35.530	215
2026-08-07	32.100	35.560	31.000	34.760	34.760	1,122
2026-08-06	31.290	32.000	26.680	30.100	30.100	7,647
2026-08-05	29.410	30.230	27.900	30.000	30.000	11,107
2026-08-04	27.260	28.060	27.000	27.660	27.660	2,241
2026-08-03	27.490	28.235	27.410	27.817	27.817	103
2026-07-31	25.760	26.910	25.760	26.910	26.910	106
2026-07-30	27.500	28.190	25.859	26.340	26.340	1,541
2026-07-29	27.480	29.070	26.510	28.900	28.900	1,122
2026-07-28	25.930	27.531	25.930	27.531	27.531	2,070

Page 1 of 3 · 129 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.