27.52
price down icon0.33%   -0.09
after-market After Hours: 27.52
loading

Appian Corp Stock (APPN) Price History

The historical daily chart and data for Appian Corp stock (APPN), show that the latest closing stock price as of August 01, 2025, is $27.52.
  • Appian Corp all-time high stock price is $260.00, occurred on January 27, 2021.
  • The lowest Appian Corp stock price recorded was $14.60 on May 25, 2017. Since then, Appian Corp's stock price has risen over 88.49% to $27.52 now.
  • The 52-week high stock price for APPN is $43.33, representing a 57.45% increase from the current share price, occurred on November 07, 2024.
  • The 52-week low stock price for APPN is $24.00, indicating a -12.79% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Appian Corp (APPN) stock in the beginning of 2024 was $65.92. The stock closed the year at $32.56, a loss of over -50.61% for the year.
The table below shows more information about APPN historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $27.56 $27.06 $0.50 1,183,477.0 -0.33%
Jul 31, 2025 $28.81 $27.48 $1.33 897,373.0 -3.56%
Jul 30, 2025 $29.04 $28.09 $0.945 880,350.0 -1.21%
Jul 29, 2025 $30.99 $28.94 $2.05 954,470.0 -5.48%
Jul 28, 2025 $31.07 $29.50 $1.57 1,203,503.0 +3.55%
Jul 25, 2025 $30.05 $29.35 $0.70 908,131.0 +0.30%
Jul 24, 2025 $30.46 $29.38 $1.08 642,368.0 -2.57%
Jul 23, 2025 $30.32 $29.86 $0.455 588,785.0 +3.63%
Jul 22, 2025 $29.81 $29.03 $0.78 485,531.0 +1.00%
Jul 21, 2025 $29.59 $28.81 $0.78 399,641.0 +0.49%
Jul 18, 2025 $29.03 $28.31 $0.72 734,924.0 +1.30%
Jul 17, 2025 $29.26 $28.20 $1.06 790,544.0 -1.66%
Jul 16, 2025 $29.09 $28.30 $0.79 740,172.0 +0.94%
Jul 15, 2025 $29.53 $28.62 $0.91 405,858.0 -1.51%
Jul 14, 2025 $30.12 $28.59 $1.53 1,139,397.0 +1.39%
Jul 11, 2025 $30.26 $28.66 $1.60 641,485.0 -5.97%
Jul 10, 2025 $31.11 $30.00 $1.11 559,065.0 -2.27%
Jul 09, 2025 $31.36 $30.77 $0.585 757,773.0 -0.26%
Jul 08, 2025 $31.58 $30.90 $0.68 496,223.0 +0.32%
Jul 07, 2025 $31.29 $30.05 $1.24 825,199.0 +2.36%
Jul 03, 2025 $30.91 $30.07 $0.845 267,940.0 +1.13%

Appian Corp Stock (APPN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Appian Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APPN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Appian Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Appian Corp Stock (APPN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $27.56 $27.06 $0.50 1,183,477.0 +0.00%
Jul, 2025 $31.58 $27.06 $4.52 17,581,036.0 -7.84%
Jun, 2025 $32.73 $27.35 $5.38 11,706,091.0 -5.21%
May, 2025 $33.60 $29.97 $3.63 12,854,593.0 +1.45%
Apr, 2025 $31.68 $24.00 $7.68 13,495,583.0 +7.78%
Mar, 2025 $32.73 $28.02 $4.71 12,267,072.0 -11.27%
Feb, 2025 $41.05 $30.79 $10.26 10,415,768.0 -7.47%
Jan, 2025 $37.46 $32.04 $5.42 7,484,955.0 +6.40%

Appian Corp Stock (APPN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $41.46 $32.21 $9.25 7,215,253.0 -13.37%
Nov, 2024 $43.33 $35.44 $7.89 11,103,405.0 +5.87%
Oct, 2024 $35.98 $30.38 $5.60 11,394,902.0 +4.72%
Sep, 2024 $35.99 $29.86 $6.13 6,771,649.0 +5.24%
Aug, 2024 $35.85 $26.89 $8.96 16,701,350.0 -12.18%
Jul, 2024 $38.70 $30.26 $8.44 16,674,772.0 +19.70%
Jun, 2024 $31.35 $26.28 $5.07 9,630,792.0 +8.70%
May, 2024 $38.60 $27.81 $10.79 12,077,546.0 -24.17%
Apr, 2024 $42.17 $34.03 $8.14 10,015,625.0 -6.28%
Mar, 2024 $40.80 $32.27 $8.53 11,732,621.0 +14.63%
Feb, 2024 $38.50 $30.87 $7.63 10,570,174.0 +6.80%
Jan, 2024 $37.13 $31.59 $5.54 8,069,465.0 -13.36%

Appian Corp Stock (APPN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $40.53 $34.54 $5.99 9,144,818.0 +3.92%
Nov, 2023 $42.99 $35.11 $7.88 9,792,321.0 -8.16%
Oct, 2023 $45.91 $38.57 $7.34 6,040,589.0 -13.48%
Sep, 2023 $52.99 $42.18 $10.81 4,746,941.0 -6.34%
Aug, 2023 $51.65 $43.81 $7.84 5,247,809.0 -5.47%
Jul, 2023 $52.66 $46.30 $6.36 4,105,466.0 +8.24%
Jun, 2023 $54.26 $41.78 $12.48 8,497,162.0 +11.14%
May, 2023 $43.25 $32.82 $10.43 8,317,529.0 +14.06%
Apr, 2023 $44.50 $35.58 $8.92 4,448,615.0 -15.39%
Mar, 2023 $45.73 $38.14 $7.59 6,728,323.0 +7.07%
Feb, 2023 $47.71 $39.39 $8.32 8,102,465.0 +0.21%
Jan, 2023 $42.60 $29.80 $12.80 9,307,849.0 +27.04%
$104.14
price down icon 8.75%
software_infrastructure XYZ
$74.03
price down icon 4.18%
software_infrastructure ZS
$280.27
price down icon 1.85%
software_infrastructure NET
$200.11
price down icon 3.65%
$97.36
price down icon 2.54%
$618.65
price down icon 2.34%
Cap:     |  Volume (24h):