Get the Stockscreener App
26.99
0.63%
0.17
After Hours:
26.99
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 March 05, 2026, is $26.99.
- 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 84.86% to $26.99 now.
- The 52-week high stock price for APPN is $46.06, representing a 70.65% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for APPN is $21.77, indicating a -19.34% decrease from the current share price, occurred on February 19, 2026.
- The closing price of Appian Corp (APPN) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $27.50 | $26.45 | $1.05 | 840,574.0 | +0.63% |
| Mar 04, 2026 | $27.10 | $26.38 | $0.725 | 890,170.0 | -0.30% |
| Mar 03, 2026 | $27.42 | $25.85 | $1.57 | 951,220.0 | +1.89% |
| Mar 02, 2026 | $27.11 | $25.90 | $1.21 | 781,439.0 | -1.01% |
| Feb 27, 2026 | $26.86 | $25.77 | $1.09 | 1,353,785.0 | -2.45% |
| Feb 26, 2026 | $27.70 | $26.36 | $1.34 | 1,319,274.0 | +3.84% |
| Feb 25, 2026 | $26.37 | $24.56 | $1.81 | 1,159,378.0 | +5.57% |
| Feb 24, 2026 | $25.79 | $24.14 | $1.65 | 1,467,223.0 | +2.85% |
| Feb 23, 2026 | $25.19 | $23.56 | $1.63 | 1,557,714.0 | -3.54% |
| Feb 20, 2026 | $26.67 | $24.39 | $2.29 | 2,092,995.0 | +2.44% |
| Feb 19, 2026 | $25.33 | $21.77 | $3.56 | 2,716,659.0 | +2.00% |
| Feb 18, 2026 | $24.43 | $22.84 | $1.59 | 2,393,853.0 | +4.43% |
| Feb 17, 2026 | $23.25 | $22.57 | $0.675 | 1,359,308.0 | +0.74% |
| Feb 13, 2026 | $23.27 | $22.40 | $0.87 | 944,819.0 | +2.19% |
| Feb 12, 2026 | $23.64 | $22.19 | $1.45 | 1,289,484.0 | -4.40% |
| Feb 11, 2026 | $26.26 | $22.80 | $3.46 | 1,968,910.0 | -10.92% |
| Feb 10, 2026 | $26.30 | $25.50 | $0.80 | 1,016,318.0 | +3.34% |
| Feb 09, 2026 | $25.61 | $24.62 | $0.9925 | 806,387.0 | +0.87% |
| Feb 06, 2026 | $25.66 | $23.88 | $1.78 | 947,232.0 | +1.29% |
| Feb 05, 2026 | $25.97 | $24.88 | $1.09 | 1,066,178.0 | -4.53% |
| Feb 04, 2026 | $26.67 | $24.74 | $1.93 | 1,481,641.0 | +0.85% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $27.50 | $25.85 | $1.65 | 4,303,977.0 | +1.20% |
| Feb, 2026 | $28.30 | $21.77 | $6.53 | 28,321,121.0 | -4.41% |
| Jan, 2026 | $35.71 | $27.59 | $8.12 | 20,307,353.0 | -21.23% |
Appian Corp Stock (APPN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.78 | $35.29 | $8.49 | 14,237,721.0 | -11.34% |
| Nov, 2025 | $46.06 | $28.56 | $17.50 | 18,815,604.0 | +34.98% |
| Oct, 2025 | $32.27 | $27.07 | $5.20 | 13,867,978.0 | -2.09% |
| Sep, 2025 | $34.07 | $29.40 | $4.67 | 18,524,672.0 | -0.68% |
| Aug, 2025 | $32.42 | $26.68 | $5.74 | 25,217,135.0 | +11.48% |
| Jul, 2025 | $31.58 | $27.48 | $4.10 | 16,397,559.0 | -7.54% |
| 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% |
3.68%
5.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):