Appian Corporation (APPN)
NASDAQ: APPN
· Real-Time Price · USD
30.02
-0.64 (-2.09%)
At close: Oct 03, 2025, 3:59 PM
30.59
1.90%
After-hours: Oct 03, 2025, 04:14 PM EDT
APPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.55 | 31.01 | 29.95 | 30.02 | 30.02 | -2.09% | 421,174 |
| Oct 2, 2025 | 30.64 | 30.91 | 30.30 | 30.66 | 30.66 | 0.10% | 446,410 |
| Oct 1, 2025 | 30.32 | 30.85 | 30.10 | 30.63 | 30.63 | 0.20% | 697,633 |
| Sep 30, 2025 | 30.66 | 30.71 | 29.44 | 30.57 | 30.57 | 0.13% | 785,855 |
| Sep 29, 2025 | 31.15 | 31.25 | 30.48 | 30.53 | 30.53 | -1.45% | 438,812 |
| Sep 26, 2025 | 31.49 | 31.54 | 30.87 | 30.98 | 30.98 | -1.56% | 729,530 |
| Sep 25, 2025 | 32.18 | 32.24 | 31.14 | 31.47 | 31.47 | -3.05% | 563,100 |
| Sep 24, 2025 | 33.50 | 33.59 | 32.09 | 32.46 | 32.46 | -2.67% | 549,644 |
| Sep 23, 2025 | 33.80 | 33.80 | 33.07 | 33.35 | 33.35 | -1.01% | 595,656 |
| Sep 22, 2025 | 32.46 | 34.07 | 32.33 | 33.69 | 33.69 | 3.12% | 710,476 |
| Sep 19, 2025 | 33.41 | 33.47 | 32.40 | 32.67 | 32.67 | -1.48% | 1,572,200 |
| Sep 18, 2025 | 31.70 | 33.23 | 31.66 | 33.16 | 33.16 | 5.30% | 1,282,973 |
| Sep 17, 2025 | 31.09 | 32.25 | 31.09 | 31.49 | 31.49 | 1.68% | 1,041,755 |
| Sep 16, 2025 | 30.75 | 31.03 | 30.22 | 30.97 | 30.97 | 0.55% | 863,100 |
| Sep 15, 2025 | 30.78 | 31.05 | 30.45 | 30.80 | 30.80 | 0.06% | 624,354 |
| Sep 12, 2025 | 31.53 | 31.60 | 30.57 | 30.78 | 30.78 | -2.29% | 520,100 |
| Sep 11, 2025 | 31.19 | 31.56 | 30.95 | 31.50 | 31.50 | 1.51% | 728,779 |
| Sep 10, 2025 | 32.72 | 32.84 | 30.96 | 31.03 | 31.03 | -5.17% | 945,100 |
| Sep 9, 2025 | 32.05 | 32.74 | 31.83 | 32.72 | 32.72 | 2.09% | 1,253,500 |
| Sep 8, 2025 | 30.40 | 32.19 | 30.14 | 32.05 | 32.05 | 4.84% | 1,241,749 |
Page 1 of 106