APPN | APPIAN-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

APPIAN-A (APPN)

NASDAQ

$51.18-$1.17 (-2.24%)

Price as of Nov 11, 2026 7:55 PM EST

$2.1B
Market Cap
18.39%
1-Year Change
Software - Infrastructure
Industry

1 Month
+30.55%

Low Price$38.45

High Price$54.03
3 Months
+47.13%

Low Price$34.07

High Price$54.03
1 Year
+18.39%

Low Price$18.72

High Price$54.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	50.61	52.51	49.27	52.35	+2.35%	826,790
11/09/2026	51.46	54.20	50.68	51.15	-0.87%	1,461,713
11/06/2026	53.91	54.30	50.87	51.60	-4.50%	1,187,698
11/05/2026	54.59	56.38	51.27	54.03	+8.45%	2,010,938
11/05/2026	$0.51 Earnings
11/04/2026	48.66	50.85	48.12	49.82	+2.43%	1,229,202
11/03/2026	47.91	48.96	46.63	48.64	-0.23%	604,744
11/02/2026	49.61	50.85	48.50	48.75	-0.71%	890,243
10/30/2026	50.01	50.75	48.23	49.10	-2.71%	749,726
10/29/2026	49.51	51.65	47.65	50.47	-2.87%	1,185,968
10/28/2026	49.52	51.98	49.18	51.96	+4.04%	1,015,681
10/27/2026	50.93	51.59	49.35	49.94	-3.16%	783,710
10/26/2026	52.40	52.70	50.12	51.57	-1.49%	1,028,258
10/23/2026	50.66	54.12	50.66	52.35	+2.35%	1,458,386
10/22/2026	48.81	51.38	48.59	51.15	+4.97%	1,844,411
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