APPN
APPIAN-A (APPN)
NASDAQ
$34.78+$0.02 (+0.04%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.4B
    Market Cap
  • 12.93%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -2.11%
    Low Price$34.07
    High Price$42.95
  • 3 Months
    +47.04%
    Low Price$19.87
    High Price$42.95
  • 1 Year
    +12.93%
    Low Price$18.72
    High Price$45.64
Date
Open
High
Low
Close
Change (%)
Volume
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
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