Appian (APPN) Historical Stock Prices

Analyze Appian (APPN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Appian (APPN) Interactive Price Chart

Interactive historical price chart showing Appian stock price movements and trends across multiple time periods.

Loading chart...

APPN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

APPN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 23, 2026	50.66	54.12	50.66	52.35	52.35	1.49M
Oct 22, 2026	48.81	51.38	48.59	51.15	51.15	1.84M
Oct 21, 2026	44.40	49.31	44.31	48.73	48.73	1.70M
Oct 20, 2026	42.93	45.32	42.54	44.51	44.51	1.09M
Oct 19, 2026	40.66	42.77	40.39	42.28	42.28	644.18K
Oct 16, 2026	44.33	45.00	40.18	41.17	41.17	1.88M
Oct 15, 2026	38.79	44.04	38.32	43.82	43.82	1.32M
Oct 14, 2026	38.47	39.31	37.92	38.45	38.45	490.68K
Oct 13, 2026	38.75	40.49	38.34	38.71	38.71	454.26K
Oct 12, 2026	40.25	40.98	38.75	38.93	38.93	590.56K
Oct 9, 2026	38.91	40.17	38.55	40.10	40.10	755.78K
Oct 8, 2026	37.84	38.81	37.06	38.66	38.66	1.02M
Oct 7, 2026	37.12	38.23	36.70	37.76	37.76	1.48M
Oct 6, 2026	38.65	38.90	36.86	37.25	37.25	778.45K
Oct 5, 2026	36.62	38.21	36.57	38.21	38.21	529.40K
Oct 2, 2026	38.38	38.59	36.42	36.68	36.68	520.80K
Oct 1, 2026	36.47	38.46	36.35	37.77	37.77	880.94K
Sep 30, 2026	35.45	35.99	35.17	35.27	35.27	1.08M
Sep 29, 2026	34.67	35.73	34.49	35.33	35.33	514.67K
Sep 28, 2026	35.58	35.66	33.35	35.02	35.02	948.84K
Sep 25, 2026	37.62	38.12	35.96	36.01	36.01	601.33K
Sep 24, 2026	38.53	38.79	37.29	37.61	37.61	479.83K
Sep 23, 2026	36.95	38.21	36.28	37.96	37.96	671.86K
Sep 22, 2026	39.62	39.67	36.27	36.90	36.90	987.53K
Sep 21, 2026	37.75	38.76	37.73	38.62	38.62	538.68K
Sep 18, 2026	37.88	37.97	36.80	37.52	37.52	1.40M
Sep 17, 2026	37.41	38.75	36.24	38.11	38.11	626.85K
Sep 16, 2026	36.50	37.89	36.50	37.50	37.50	586.26K
Sep 15, 2026	38.03	39.26	37.36	37.92	37.92	738.21K
Sep 14, 2026	35.35	38.41	35.22	38.31	38.31	1.21M
Sep 11, 2026	33.99	34.84	33.63	34.76	34.76	1.48M
Sep 10, 2026	34.00	34.40	33.28	34.07	34.07	772.88K
Sep 9, 2026	34.73	34.73	33.33	34.24	34.24	971.45K
Sep 8, 2026	37.40	37.50	34.11	34.58	34.58	1.82M
Sep 4, 2026	40.08	40.40	38.28	38.37	38.37	1.09M
Sep 3, 2026	40.99	41.79	40.38	40.82	40.82	639.87K
Sep 2, 2026	40.32	40.93	39.49	39.89	39.89	641.03K
Sep 1, 2026	42.07	42.55	39.70	40.39	40.39	760.67K
Aug 31, 2026	41.62	44.06	41.62	42.95	42.95	925.55K
Aug 28, 2026	41.38	43.15	41.34	42.51	42.51	1.12M
Aug 27, 2026	38.82	41.66	38.73	41.40	41.40	819.54K
Aug 26, 2026	38.70	40.10	38.13	38.45	38.45	1.32M
Aug 25, 2026	38.55	39.76	37.73	39.58	39.58	1.00M
Aug 24, 2026	38.30	39.60	38.05	39.17	39.17	992.64K
Aug 21, 2026	37.30	38.46	36.94	38.30	38.30	520.25K
Aug 20, 2026	37.25	37.83	36.92	37.28	37.28	467.65K
Aug 19, 2026	36.43	38.17	36.20	37.53	37.53	496.44K
Aug 18, 2026	35.27	36.94	34.88	36.43	36.43	641.67K
Aug 17, 2026	34.91	35.49	34.30	34.91	34.91	561.72K
Aug 14, 2026	37.29	37.66	35.31	35.41	35.41	536.17K

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Appian (APPN) Interactive Price Chart

APPN Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics