Education
About Us
Working with TipRanks
Follow Us
Appian Corp (APPN)
NASDAQ:APPN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
37.94
38.78
37.61
37.83
37.83
-0.63%
1,053,819
1.32
Dec 11, 2025
40.96
41.49
37.80
38.07
38.07
-7.03%
1,086,569
1.38
Dec 10, 2025
42.84
42.85
40.81
40.95
40.95
-4.88%
769,573
0.98
Dec 09, 2025
43.03
43.78
42.43
43.05
43.05
+0.02%
802,311
1.01
Dec 08, 2025
41.24
43.35
41.00
43.04
43.04
+5.08%
1,264,419
1.60
Dec 05, 2025
39.37
41.80
39.21
40.96
40.96
+3.99%
956,607
1.20
Dec 04, 2025
39.62
39.67
38.76
39.39
39.39
-0.03%
395,481
0.49
Dec 03, 2025
40.64
40.77
38.51
39.40
39.40
-3.74%
944,910
1.17
Dec 02, 2025
40.33
41.58
39.91
40.93
40.93
+2.27%
747,382
0.92
Dec 01, 2025
39.77
40.98
39.70
40.02
40.02
-0.94%
704,789
0.86
Nov 28, 2025
41.08
41.27
40.18
40.40
40.40
-1.66%
285,351
0.35
Nov 26, 2025
42.02
42.22
40.80
41.08
41.08
-2.61%
611,407
0.73
Nov 25, 2025
41.51
42.76
41.09
42.18
42.18
+2.13%
608,175
0.72
Nov 24, 2025
41.37
42.24
41.19
41.30
41.30
-0.10%
589,820
0.70
Nov 21, 2025
40.12
41.46
39.22
41.34
41.34
+3.14%
646,373
0.77
Nov 20, 2025
42.03
42.18
40.03
40.08
40.08
-2.67%
549,509
0.65
Nov 19, 2025
42.11
42.32
41.02
41.18
41.18
-2.46%
700,283
0.83
Nov 18, 2025
41.38
42.81
41.00
42.22
42.22
+1.64%
610,344
0.72
Nov 17, 2025
43.13
43.24
41.45
41.54
41.54
-4.00%
777,029
0.92
Nov 14, 2025
42.07
43.70
41.74
43.27
43.27
+0.51%
769,621
0.92
Nov 13, 2025
45.14
45.35
42.52
43.05
43.05
-5.67%
1,195,137
1.43
Nov 12, 2025
44.32
46.06
43.97
45.64
45.64
+3.21%
1,157,217
1.39
Nov 11, 2025
42.54
44.65
42.30
44.22
44.22
+4.51%
1,335,298
1.59
Nov 10, 2025
40.80
43.13
40.21
42.31
42.31
+5.01%
1,558,324
1.82
Nov 07, 2025
38.06
40.70
37.62
40.29
40.29
+5.03%
1,687,820
1.98
Nov 06, 2025
32.01
39.49
31.60
38.36
38.36
+30.79%
3,557,460
4.29
Nov 05, 2025
29.11
29.56
28.91
29.33
29.33
+1.49%
737,794
0.84
Nov 04, 2025
30.00
30.00
28.56
28.90
28.90
-4.62%
646,996
0.73
Nov 03, 2025
30.02
30.64
29.86
30.30
30.30
+1.24%
990,643
1.12
Oct 31, 2025
29.75
30.09
29.48
29.93
29.93
+0.40%
501,131
0.56
Oct 30, 2025
29.64
29.98
29.38
29.81
29.81
-0.10%
384,775
0.43
Oct 29, 2025
30.43
30.86
29.68
29.84
29.84
-2.71%
491,339
0.54
Oct 28, 2025
31.24
31.24
30.58
30.67
30.67
-1.32%
320,541
0.35
Oct 27, 2025
32.01
32.08
31.04
31.08
31.08
-1.71%
435,344
0.47
Oct 24, 2025
31.45
32.27
31.38
31.62
31.62
+1.84%
897,518
0.97
Oct 23, 2025
30.44
31.32
30.41
31.05
31.05
+1.64%
646,901
0.69
Oct 22, 2025
30.07
30.71
29.85
30.55
30.55
+2.59%
1,148,268
1.24
Oct 21, 2025
29.20
30.06
29.11
29.78
29.78
+1.95%
576,957
0.62
Oct 20, 2025
28.34
29.22
28.24
29.21
29.21
+3.77%
437,014
0.47
Oct 17, 2025
27.50
28.46
27.33
28.15
28.15
+1.30%
821,363
0.88
Oct 16, 2025
27.80
28.03
27.07
27.79
27.79
+0.36%
973,593
1.05
Oct 15, 2025
28.25
28.25
27.32
27.69
27.69
-1.56%
917,755
0.99
Oct 14, 2025
27.87
28.32
27.77
28.13
28.13
-1.37%
751,575
0.81
Oct 13, 2025
28.79
28.99
28.33
28.52
28.52
+0.04%
430,927
0.47
Oct 10, 2025
29.89
30.00
28.28
28.51
28.51
-4.46%
501,354
0.54
Oct 09, 2025
29.62
30.05
29.30
29.84
29.84
+0.98%
391,088
0.42
Oct 08, 2025
29.67
29.78
29.13
29.55
29.55
+0.14%
339,191
0.36
Oct 07, 2025
30.14
30.14
29.20
29.51
29.51
-1.96%
539,697
0.57
Oct 06, 2025
30.10
30.95
29.34
30.10
30.10
+0.27%
809,342
0.86
Oct 03, 2025
30.55
31.01
29.95
30.02
30.02
-2.09%
421,174
0.45
Rows: