Appian CorporationAPPNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $27.85 | $28.30 | $26.63 | $26.82 | 1.49M |
| 1/30/2026 | $28.65 | $28.70 | $27.59 | $27.90 | 1.19M |
| 1/29/2026 | $29.64 | $29.64 | $28.31 | $28.86 | 1.35M |
| 1/28/2026 | $30.20 | $31.15 | $30.04 | $30.21 | 897,732 |
| 1/27/2026 | $30.99 | $31.20 | $29.20 | $29.89 | 692,700 |
| 1/26/2026 | $29.70 | $30.48 | $29.53 | $30.06 | 792,410 |
| 1/23/2026 | $29.41 | $30.12 | $29.25 | $29.71 | 1.39M |
| 1/22/2026 | $28.53 | $29.65 | $28.53 | $29.33 | 1.28M |
| 1/21/2026 | $28.32 | $29.24 | $28.00 | $28.41 | 827,900 |
| 1/20/2026 | $28.09 | $29.24 | $28.00 | $28.33 | 1.51M |
| 1/16/2026 | $29.66 | $29.75 | $28.46 | $28.62 | 1.11M |
| 1/15/2026 | $31.74 | $31.81 | $29.59 | $29.66 | 1.47M |
| 1/14/2026 | $31.40 | $31.60 | $29.29 | $30.45 | 1.30M |
| 1/13/2026 | $33.08 | $33.08 | $31.49 | $31.56 | 829,782 |
| 1/12/2026 | $34.33 | $34.57 | $32.91 | $33.05 | 838,547 |
| 1/9/2026 | $34.50 | $35.06 | $33.44 | $33.80 | 729,900 |
| 1/8/2026 | $35.10 | $35.49 | $34.41 | $34.67 | 684,100 |
| 1/7/2026 | $33.10 | $35.71 | $33.10 | $35.46 | 806,825 |
| 1/6/2026 | $33.67 | $33.74 | $32.28 | $33.24 | 743,166 |
| 1/5/2026 | $34.05 | $34.66 | $33.57 | $33.76 | 1.05M |
| 1/2/2026 | $35.40 | $35.61 | $33.35 | $34.06 | 931,766 |
| 12/31/2025 | $35.85 | $36.07 | $35.39 | $35.42 | 732,223 |
| 12/30/2025 | $35.49 | $36.02 | $35.40 | $35.82 | 455,602 |
| 12/29/2025 | $35.61 | $36.00 | $35.29 | $35.66 | 466,351 |
| 12/26/2025 | $36.42 | $36.46 | $35.60 | $35.79 | 472,300 |
| 12/24/2025 | $36.57 | $36.77 | $36.13 | $36.52 | 244,007 |
| 12/23/2025 | $37.10 | $37.21 | $36.03 | $36.54 | 391,100 |
| 12/22/2025 | $36.99 | $37.81 | $36.86 | $37.40 | 413,120 |
| 12/19/2025 | $36.93 | $37.20 | $36.34 | $36.84 | 888,200 |
| 12/18/2025 | $36.84 | $37.47 | $36.60 | $36.89 | 606,721 |
| 12/17/2025 | $36.50 | $36.98 | $36.29 | $36.40 | 610,275 |
| 12/16/2025 | $36.67 | $37.01 | $36.17 | $36.43 | 507,400 |
| 12/15/2025 | $37.83 | $37.88 | $35.88 | $36.90 | 826,900 |
| 12/12/2025 | $37.94 | $38.78 | $37.61 | $37.83 | 1.05M |
| 12/11/2025 | $40.96 | $41.49 | $37.80 | $38.07 | 1.09M |
| 12/10/2025 | $42.84 | $42.85 | $40.81 | $40.95 | 769,573 |
| 12/9/2025 | $43.03 | $43.78 | $42.43 | $43.05 | 802,311 |
| 12/8/2025 | $41.24 | $43.35 | $41.00 | $43.04 | 1.26M |
| 12/5/2025 | $39.37 | $41.80 | $39.21 | $40.96 | 956,607 |
| 12/4/2025 | $39.62 | $39.67 | $38.76 | $39.39 | 395,500 |
| 12/3/2025 | $40.64 | $40.77 | $38.51 | $39.40 | 944,910 |
| 12/2/2025 | $40.33 | $41.58 | $39.91 | $40.93 | 747,382 |
| 12/1/2025 | $39.77 | $40.98 | $39.70 | $40.02 | 704,800 |
| 11/28/2025 | $41.08 | $41.27 | $40.18 | $40.40 | 285,400 |
| 11/26/2025 | $42.02 | $42.22 | $40.80 | $41.08 | 611,407 |
| 11/25/2025 | $41.51 | $42.76 | $41.09 | $42.18 | 608,200 |
| 11/24/2025 | $41.37 | $42.24 | $41.19 | $41.30 | 589,820 |
| 11/21/2025 | $40.12 | $41.46 | $39.22 | $41.34 | 646,373 |
| 11/20/2025 | $42.03 | $42.18 | $40.03 | $40.08 | 549,509 |
| 11/19/2025 | $42.11 | $42.32 | $41.02 | $41.18 | 700,300 |
| 11/18/2025 | $41.38 | $42.81 | $41.00 | $42.22 | 610,344 |
| 11/17/2025 | $43.13 | $43.24 | $41.45 | $41.54 | 777,029 |
| 11/14/2025 | $42.07 | $43.70 | $41.74 | $43.27 | 769,621 |
| 11/13/2025 | $45.14 | $45.35 | $42.52 | $43.05 | 1.20M |
| 11/12/2025 | $44.32 | $46.06 | $43.97 | $45.64 | 1.16M |
| 11/11/2025 | $42.54 | $44.65 | $42.30 | $44.22 | 1.34M |
| 11/10/2025 | $40.80 | $43.13 | $40.21 | $42.31 | 1.56M |
| 11/7/2025 | $38.06 | $40.70 | $37.62 | $40.29 | 1.69M |
| 11/6/2025 | $32.01 | $39.49 | $31.60 | $38.36 | 3.56M |
| 11/5/2025 | $29.11 | $29.56 | $28.91 | $29.33 | 737,800 |