APPN
APPIAN-A (APPN)
NASDAQ
$20.17+$0.30 (+1.51%)
Price as of Jun 23, 2026 4:37 PM EDT
  • $841.0M
    Market Cap
  • -29.26%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -7.02%
    Low Price$19.87
    High Price$27.77
  • 3 Months
    -21.52%
    Low Price$18.72
    High Price$27.77
  • 1 Year
    -29.26%
    Low Price$18.72
    High Price$45.64
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
24.04
27.77
23.97
27.77
+18.68%
2,249,078
05/29/2026
22.30
23.52
21.87
23.40
+6.17%
740,204
05/28/2026
21.94
22.64
21.79
22.04
+1.85%
757,742
05/27/2026
21.31
22.04
21.25
21.64
-0.14%
541,914
05/26/2026
21.00
22.32
20.80
21.67
+1.40%
714,298
05/22/2026
21.17
21.80
21.15
21.37
+1.09%
604,954
05/21/2026
20.87
21.18
20.49
21.14
-0.94%
707,625
05/20/2026
21.07
21.55
20.32
21.34
-1.70%
626,665
05/19/2026
21.62
22.33
21.30
21.71
+2.89%
964,095
05/18/2026
19.32
21.12
19.32
21.10
+8.04%
1,176,638
05/15/2026
19.26
19.99
19.03
19.53
+1.61%
1,092,441
05/14/2026
18.99
19.61
18.63
19.22
+2.67%
1,070,608
05/13/2026
19.94
20.05
18.68
18.72
-8.77%
1,133,839
05/12/2026
20.69
20.93
20.22
20.52
-0.05%
876,971
05/11/2026
21.68
22.04
20.20
20.53
-6.34%
975,847
05/08/2026
23.33
23.36
21.49
21.92
-7.74%
1,113,274
05/07/2026
23.64
24.48
22.43
23.76
+2.50%
2,206,762
05/07/2026
$0.27 Earnings
05/06/2026
22.28
23.29
21.73
23.18
+2.02%
1,374,741
05/05/2026
22.54
22.82
21.76
22.72
+0.62%
688,012
05/04/2026
22.70
23.27
22.42
22.58
+0.18%
631,942
05/01/2026
21.56
22.89
21.38
22.54
+8.42%
1,021,434
04/30/2026
20.83
21.06
19.79
20.79
-4.28%
2,947,995
04/29/2026
21.76
21.97
21.36
21.72
-0.32%
500,834
04/28/2026
22.33
22.78
21.58
21.79
-0.77%
703,573
04/27/2026
22.15
22.78
21.74
21.96
-0.84%
756,648
04/24/2026
21.61
22.36
21.09
22.15
+2.52%
1,071,910
04/23/2026
21.66
22.78
20.93
21.60
-1.19%
1,984,258
04/22/2026
21.19
21.86
21.07
21.86
+3.80%
584,822
04/21/2026
21.81
22.50
21.03
21.06
-3.13%
658,895
04/20/2026
21.46
22.38
21.41
21.74
+0.83%
641,651
04/17/2026
21.87
22.20
21.12
21.56
+2.13%
688,691
04/16/2026
21.85
22.08
20.95
21.11
-1.40%
667,090
04/15/2026
20.92
21.50
20.81
21.41
+3.43%
942,445
04/14/2026
21.36
21.71
20.50
20.70
-2.36%
926,666
04/13/2026
20.17
21.35
20.04
21.20
+4.85%
1,409,703
04/10/2026
21.01
21.06
19.89
20.22
-5.25%
1,317,030
04/09/2026
22.82
22.85
20.85
21.34
-7.66%
964,110
04/08/2026
25.04
25.22
22.92
23.11
-5.36%
856,089
04/07/2026
24.24
24.71
24.01
24.42
-0.49%
563,697
04/06/2026
24.47
24.68
23.85
24.54
+0.29%
326,997
04/02/2026
23.57
24.48
23.33
24.47
+1.75%
395,372
04/01/2026
24.22
24.26
23.40
24.05
-0.25%
318,064
03/31/2026
24.07
24.23
23.63
24.11
+1.22%
476,827
03/30/2026
23.31
24.02
23.13
23.82
+2.76%
474,622
03/27/2026
23.90
23.90
23.00
23.18
-3.42%
376,355
03/26/2026
23.74
24.45
23.70
24.00
+0.25%
470,979
03/25/2026
24.82
24.91
23.60
23.94
-1.60%
479,496
03/24/2026
25.58
25.70
24.31
24.33
-6.35%
532,167
03/23/2026
25.50
26.24
25.27
25.98
+2.61%
790,967
03/20/2026
25.47
25.75
25.01
25.32
-2.13%
1,043,362
03/19/2026
24.70
26.16
24.70
25.87
+2.66%
709,800
03/18/2026
25.18
25.52
25.00
25.20
-1.10%
613,873
03/17/2026
25.69
26.89
25.26
25.48
-0.66%
572,921
03/16/2026
25.63
26.12
25.34
25.65
+0.23%
603,633
03/13/2026
25.18
26.03
25.13
25.59
+1.75%
1,076,329
03/12/2026
25.32
26.03
25.04
25.15
-1.49%
523,372
03/11/2026
25.95
26.44
25.15
25.53
-0.82%
515,111
03/10/2026
26.54
26.57
25.39
25.74
-3.12%
525,614
03/09/2026
26.24
26.77
25.82
26.57
-0.19%
710,529
03/06/2026
26.70
26.93
26.25
26.62
-1.37%
636,305
03/05/2026
26.73
27.50
26.45
26.99
+0.63%
840,575
03/04/2026
26.40
27.10
26.38
26.82
-0.30%
893,538
03/03/2026
25.94
27.42
25.85
26.90
+1.89%
952,073
03/02/2026
25.90
27.11
25.90
26.40
-1.01%
781,539
02/27/2026
26.50
26.86
25.77
26.67
-2.45%
1,358,238
02/26/2026
26.44
27.70
26.36
27.34
+3.84%
1,320,298
02/25/2026
25.09
26.37
24.56
26.33
+5.57%
1,159,612
02/24/2026
24.23
25.79
24.14
24.94
+2.85%
1,467,341
02/23/2026
24.92
25.19
23.56
24.25
-3.54%
1,579,239
02/20/2026
24.41
26.67
24.39
25.14
+2.44%
2,100,367
02/19/2026
25.30
25.33
21.77
24.54
+2.00%
2,717,165
02/19/2026
$0.15 Earnings
02/18/2026
22.86
24.43
22.84
24.06
+4.43%
2,399,019
02/17/2026
23.00
23.25
22.57
23.04
+0.74%
1,359,527
02/13/2026
22.68
23.27
22.40
22.87
+2.19%
945,472
02/12/2026
23.45
23.64
22.19
22.38
-4.40%
1,289,566
02/11/2026
26.18
26.26
22.80
23.41
-10.92%
1,969,227
02/10/2026
25.59
26.30
25.50
26.28
+3.34%
1,016,429
02/09/2026
25.02
25.62
24.62
25.43
+0.87%
806,387
02/06/2026
25.12
25.66
23.88
25.21
+1.29%
945,466
02/05/2026
25.80
25.97
24.88
24.89
-4.53%
1,066,229
02/04/2026
25.39
26.67
24.74
26.07
+0.85%
1,560,827
02/03/2026
26.42
26.73
25.29
25.85
-3.62%
1,935,768
02/02/2026
27.85
28.30
26.63
26.82
-3.87%
1,487,581
01/30/2026
28.65
28.70
27.59
27.90
-3.33%
1,191,089