Education
About Us
Working with TipRanks
Follow Us
Appian Corp (APPN)
NASDAQ:APPN
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
25.80
25.97
24.88
24.89
24.89
-4.53%
1,066,229
1.16
Feb 04, 2026
25.39
26.67
24.74
26.07
26.07
+0.85%
1,559,736
1.72
Feb 03, 2026
26.42
26.73
25.29
25.85
25.85
-3.62%
1,935,768
2.17
Feb 02, 2026
27.85
28.30
26.63
26.82
26.82
-3.87%
1,487,581
1.70
Jan 30, 2026
28.65
28.70
27.59
27.90
27.90
-3.33%
1,191,089
1.38
Jan 29, 2026
29.64
29.64
28.31
28.86
28.86
-4.47%
1,349,046
1.59
Jan 28, 2026
30.20
31.15
30.04
30.21
30.21
+1.07%
897,732
1.07
Jan 27, 2026
30.99
31.20
29.20
29.89
29.89
-0.57%
692,669
0.83
Jan 26, 2026
29.70
30.48
29.53
30.06
30.06
+1.18%
792,410
0.94
Jan 23, 2026
29.41
30.12
29.25
29.71
29.71
+1.30%
1,391,021
1.68
Jan 22, 2026
28.53
29.65
28.53
29.33
29.33
+3.24%
1,283,661
1.55
Jan 21, 2026
28.32
29.24
28.00
28.41
28.41
+0.28%
827,869
1.01
Jan 20, 2026
28.09
29.24
28.00
28.33
28.33
-1.01%
1,514,205
1.88
Jan 19, 2026
29.66
29.75
28.46
28.62
28.62
0.00%
0
0.00
Jan 16, 2026
29.66
29.75
28.46
28.62
28.62
-3.51%
1,108,318
1.36
Jan 15, 2026
31.74
31.81
29.59
29.66
29.66
-2.59%
1,471,941
1.82
Jan 14, 2026
31.40
31.60
29.29
30.45
30.45
-3.52%
1,295,979
1.62
Jan 13, 2026
33.08
33.08
31.49
31.56
31.56
-4.51%
829,782
1.05
Jan 12, 2026
34.33
34.57
32.91
33.05
33.05
-2.22%
838,547
1.07
Jan 09, 2026
34.50
35.06
33.44
33.80
33.80
-2.51%
729,860
0.93
Jan 08, 2026
35.10
35.49
34.41
34.67
34.67
-2.23%
684,066
0.88
Jan 07, 2026
33.10
35.71
33.10
35.46
35.46
+6.68%
806,825
1.05
Jan 06, 2026
33.67
33.75
32.28
33.24
33.24
-1.54%
743,166
0.96
Jan 05, 2026
34.05
34.66
33.57
33.76
33.76
-0.88%
1,047,350
1.37
Jan 02, 2026
35.40
35.61
33.35
34.06
34.06
-3.84%
931,766
1.23
Dec 31, 2025
35.85
36.07
35.39
35.42
35.42
-1.12%
732,223
0.97
Dec 30, 2025
35.49
36.02
35.40
35.82
35.82
+0.45%
455,602
0.60
Dec 29, 2025
35.61
36.00
35.29
35.66
35.66
-0.36%
466,351
0.61
Dec 26, 2025
36.42
36.46
35.60
35.79
35.79
-2.00%
472,298
0.62
Dec 24, 2025
36.57
36.77
36.13
36.52
36.52
-0.05%
244,007
0.32
Dec 23, 2025
37.10
37.21
36.03
36.54
36.54
-2.30%
391,100
0.51
Dec 22, 2025
36.99
37.81
36.86
37.40
37.40
+1.52%
413,120
0.53
Dec 19, 2025
36.93
37.20
36.34
36.84
36.84
-0.14%
888,179
1.15
Dec 18, 2025
36.84
37.47
36.60
36.89
36.89
+1.35%
606,721
0.77
Dec 17, 2025
36.50
36.98
36.29
36.40
36.40
-0.08%
610,275
0.77
Dec 16, 2025
36.67
37.01
36.17
36.43
36.43
-1.27%
507,376
0.63
Dec 15, 2025
37.83
37.88
35.88
36.90
36.90
-2.46%
826,893
1.03
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
Rows: