APPN
APPIAN-A (APPN)
NASDAQ
$50.99+$2.26 (+4.64%)
Price as of Oct 22, 2026 7:56 PM EDT
  • $2.0B
    Market Cap
  • 59.51%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +26.18%
    Low Price$35.02
    High Price$48.73
  • 3 Months
    +92.23%
    Low Price$23.75
    High Price$48.73
  • 1 Year
    +59.51%
    Low Price$18.72
    High Price$48.73
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
44.40
49.31
44.32
48.73
+9.48%
1,712,464
10/20/2026
42.93
45.32
42.54
44.51
+5.27%
1,096,583
10/19/2026
40.66
42.77
40.39
42.28
+2.70%
644,237
10/16/2026
44.33
45.00
40.18
41.17
-6.05%
1,884,862
10/15/2026
38.79
44.04
38.32
43.82
+13.97%
1,322,739
10/14/2026
38.47
39.31
37.92
38.45
-0.67%
490,898
10/13/2026
38.75
40.49
38.34
38.71
-0.57%
454,248
10/12/2026
40.25
40.98
38.75
38.93
-2.92%
600,875
10/09/2026
38.91
40.18
38.55
40.10
+3.72%
783,826
10/08/2026
37.84
38.81
37.06
38.66
+2.38%
1,108,593
10/07/2026
37.12
38.23
36.70
37.76
+1.37%
1,520,956
10/06/2026
38.65
38.90
36.86
37.25
-2.51%
793,804
10/05/2026
36.62
38.21
36.57
38.21
+4.17%
541,664
10/02/2026
38.38
38.60
36.42
36.68
-2.89%
531,305
10/01/2026
36.47
38.46
36.35
37.77
+7.09%
886,408
09/30/2026
35.45
35.99
35.18
35.27
-0.17%
1,083,514
09/29/2026
34.67
35.73
34.49
35.33
+0.89%
523,564
09/28/2026
35.58
35.67
33.35
35.02
-2.75%
952,555
09/25/2026
37.62
38.12
35.96
36.01
-4.25%
641,596
09/24/2026
38.53
38.79
37.29
37.61
-0.92%
500,570
09/23/2026
36.95
38.21
36.28
37.96
+2.87%
673,788
09/22/2026
39.62
39.67
36.27
36.90
-4.45%
1,012,416
09/21/2026
37.75
38.76
37.73
38.62
+2.93%
552,743
09/18/2026
37.88
37.97
36.80
37.52
-1.55%
1,401,040
09/17/2026
37.41
38.75
36.24
38.11
+1.63%
626,852
09/16/2026
36.50
37.89
36.50
37.50
-1.11%
586,265
09/15/2026
38.03
39.26
37.36
37.92
-1.02%
738,207
09/14/2026
35.35
38.41
35.22
38.31
+10.21%
1,218,166
09/11/2026
33.99
34.84
33.64
34.76
+2.03%
1,491,852
09/10/2026
34.00
34.40
33.28
34.07
-0.50%
772,885
09/09/2026
34.73
34.73
33.33
34.24
-0.98%
971,451
09/08/2026
37.40
37.50
34.11
34.58
-9.88%
1,822,602
09/04/2026
40.08
40.40
38.29
38.37
-6.00%
1,087,566
09/03/2026
40.99
41.79
40.38
40.82
+2.33%
639,868
09/02/2026
40.32
40.93
39.49
39.89
-1.24%
641,035
09/01/2026
42.07
42.55
39.70
40.39
-5.96%
760,666
08/31/2026
41.62
44.06
41.62
42.95
+1.04%
925,612
08/28/2026
41.38
43.15
41.34
42.51
+2.68%
1,115,842
08/27/2026
38.82
41.66
38.73
41.40
+7.67%
819,539
08/26/2026
38.70
40.10
38.13
38.45
-2.85%
1,319,980
08/25/2026
38.55
39.76
37.73
39.58
+1.05%
1,003,130
08/24/2026
38.30
39.60
38.05
39.17
+2.27%
992,644
08/21/2026
37.30
38.46
36.94
38.30
+2.74%
520,249
08/20/2026
37.25
37.83
36.92
37.28
-0.67%
467,647
08/19/2026
36.43
38.17
36.21
37.53
+3.02%
496,435
08/18/2026
35.27
36.94
34.88
36.43
+4.35%
641,668
08/17/2026
34.91
35.49
34.30
34.91
-1.41%
561,723
08/14/2026
37.29
37.66
35.31
35.41
-4.32%
536,169
08/13/2026
34.82
37.13
33.85
37.01
+6.29%
742,559
08/12/2026
34.15
35.21
34.04
34.82
-1.94%
822,507
08/11/2026
35.38
36.92
35.01
35.51
-0.20%
567,846
08/10/2026
33.60
35.64
33.60
35.58
+2.71%
791,018
08/07/2026
31.60
35.61
31.26
34.64
+13.91%
1,490,094
08/06/2026
30.21
30.55
25.86
30.41
+1.50%
1,732,983
08/06/2026
$0.13 Earnings
08/05/2026
28.56
30.31
27.90
29.96
+5.31%
1,248,271
08/04/2026
27.23
28.48
27.16
28.45
+2.67%
805,445
08/03/2026
27.86
28.52
27.22
27.71
+2.78%
771,933
07/31/2026
26.00
27.20
25.97
26.96
+1.81%
621,631
07/30/2026
27.86
27.87
25.83
26.48
-7.86%
1,078,720
07/29/2026
27.22
29.25
27.22
28.74
+5.08%
1,192,508
07/28/2026
25.97
27.69
25.77
27.35
+7.05%
836,240
07/27/2026
24.56
26.29
24.24
25.55
+7.58%
813,137
07/24/2026
22.76
23.76
22.39
23.75
+8.15%
863,472
07/23/2026
22.81
23.17
21.94
21.96
-3.00%
930,447
07/22/2026
24.83
25.00
22.09
22.64
-10.69%
1,673,257
07/21/2026
25.45
26.05
25.00
25.35
-2.61%
661,771
07/20/2026
25.59
26.47
25.43
26.03
-0.31%
580,695
07/17/2026
25.68
26.65
25.68
26.11
-0.38%
553,337
07/16/2026
25.63
26.40
25.00
26.21
+3.47%
519,084
07/15/2026
25.43
26.00
25.16
25.33
+0.60%
622,709
07/14/2026
24.80
25.85
24.51
25.18
-3.34%
540,812
07/13/2026
25.40
26.81
25.40
26.05
+2.72%
1,020,193
07/10/2026
25.58
26.25
25.11
25.36
+0.48%
669,254
07/09/2026
23.43
25.27
23.29
25.24
+4.00%
709,705
07/08/2026
24.17
24.41
23.89
24.27
-1.66%
478,967
07/07/2026
25.00
25.26
23.84
24.68
+1.23%
714,578
07/06/2026
24.38
24.78
23.66
24.38
-0.08%
468,435
07/02/2026
23.80
24.65
23.80
24.40
+2.69%
728,948
07/01/2026
23.80
24.26
23.26
23.76
+3.76%
535,774
06/30/2026
22.25
23.58
22.22
22.90
+1.87%
1,319,177
06/29/2026
22.34
22.83
22.06
22.48
+2.32%
935,357
06/26/2026
20.86
22.19
20.85
21.97
+6.50%
1,329,454
06/25/2026
20.50
21.17
20.24
20.63
-0.96%
732,142
06/24/2026
20.44
21.80
20.38
20.83
+1.56%
779,395
06/23/2026
20.21
20.89
19.92
20.51
+3.22%
928,828
06/22/2026
20.44
21.04
19.47
19.87
-5.16%
853,568
06/18/2026
21.43
21.43
20.54
20.95
-2.83%
1,732,025
06/17/2026
22.38
22.88
21.54
21.56
-5.44%
563,371
06/16/2026
23.27
23.88
22.72
22.80
-2.02%
545,600
06/15/2026
24.08
24.41
22.72
23.27
-3.08%
1,108,395
06/12/2026
24.21
24.44
22.95
24.01
+1.57%
658,003
06/11/2026
22.95
24.07
22.40
23.64
+0.85%
791,402
06/10/2026
23.49
24.18
22.74
23.44
-2.54%
590,401
06/09/2026
23.96
25.09
23.46
24.05
-1.56%
677,911
06/08/2026
25.26
25.26
23.82
24.43
-1.21%
745,930
06/05/2026
24.59
25.33
24.48
24.73
+0.65%
1,171,199
06/04/2026
24.47
25.48
24.13
24.57
+2.08%
931,476
06/03/2026
26.42
26.42
23.65
24.07
-9.82%
2,635,949
06/02/2026
26.21
27.19
25.28
26.69
-3.89%
1,938,531