Appian Stock Price History
NASDAQ: APPNTechnologyComputer Software: Prepackaged SoftwareUSD
40.10+1.44 (+3.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
APPN price history at a glance
The price history for Appian (APPN) on this page begins on May 22, 2017, when the stock closed at $17.11; it most recently closed at $40.10 on October 5, 2026. The highest price in this record is $260.00, reached on January 25, 2021; the latest close is 84.6% below that peak. Across the 8 complete calendar years in the table, APPN finished higher in 4 and lower in 4. Its best year was 2020 (+325.1%) and its worst was 2021 (-59.8%).
Over roughly 9 years the share price changed +134.4%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, APPN has gained 40.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $260.00
- Date of high
- Jan 25, 2021
- Low since 2017
- $14.60
- Date of low
- May 22, 2017
- 52-week high
- $46.06
- 52-week low
- $18.63
- IPO year
- 2017
- Last close
- $40.10
APPN returns
1 week
+9.32%
1 month
+17.11%
3 months
+58.12%
6 months
+98.32%
Year to date
+13.21%
1 year
+40.65%
3 years
-2.83%
5 years
-56.40%
APPN price return, excluding dividends.
APPN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.10 | +17.73% |
| 2025 | 34.06 | +0.50% |
| 2024 | 33.89 | -10.01% |
| 2023 | 37.66 | +15.66% |
| 2022 | 32.56 | -50.07% |
| 2021 | 65.21 | -59.77% |
| 2020 | 162.09 | +325.10% |
| 2019 | 38.13 | +41.69% |
| 2018 | 26.91 | -14.52% |
| 2017* | 31.48 | +83.99% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
APPN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.91 | 40.18 | 38.55 | 40.10 | +3.72% | |
| 37.84 | 38.81 | 37.07 | 38.66 | +2.38% | |
| 37.12 | 38.23 | 36.70 | 37.76 | +1.37% | |
| 38.65 | 38.90 | 36.86 | 37.25 | -2.51% | |
| 36.62 | 38.21 | 36.57 | 38.21 | +4.17% | |
| 38.38 | 38.60 | 36.42 | 36.68 | -2.89% | |
| 36.47 | 38.46 | 36.35 | 37.77 | +7.09% | |
| 35.45 | 35.99 | 35.18 | 35.27 | -0.17% | |
| 34.67 | 35.73 | 34.49 | 35.33 | +0.89% | |
| 35.58 | 35.67 | 33.35 | 35.02 | -2.75% | |
| 37.62 | 38.12 | 35.96 | 36.01 | -4.25% | |
| 38.53 | 38.79 | 37.29 | 37.61 | -0.92% | |
| 36.95 | 38.21 | 36.28 | 37.96 | +2.87% | |
| 39.62 | 39.67 | 36.27 | 36.90 | -4.45% | |
| 37.75 | 38.76 | 37.73 | 38.62 | +2.93% | |
| 37.88 | 37.97 | 36.80 | 37.52 | -1.55% | |
| 37.41 | 38.75 | 36.24 | 38.11 | +1.63% | |
| 36.50 | 37.89 | 36.50 | 37.50 | -1.11% | |
| 38.03 | 39.26 | 37.36 | 37.92 | -1.02% | |
| 35.35 | 38.41 | 35.22 | 38.31 | +10.21% | |
| 33.99 | 34.84 | 33.64 | 34.76 | +2.03% | |
| 34.00 | 34.40 | 33.28 | 34.07 | -0.50% | |
| 34.73 | 34.73 | 33.33 | 34.24 | -0.98% | |
| 37.40 | 37.50 | 34.11 | 34.58 | -9.88% | |
| 40.08 | 40.40 | 38.29 | 38.37 | -6.00% | |
| 40.99 | 41.79 | 40.38 | 40.82 | +2.33% | |
| 40.32 | 40.93 | 39.49 | 39.89 | -1.24% | |
| 42.07 | 42.55 | 39.70 | 40.39 | -5.96% | |
| 41.62 | 44.06 | 41.62 | 42.95 | +1.04% | |
| 41.38 | 43.15 | 41.34 | 42.51 | +2.68% | |
| 38.82 | 41.66 | 38.73 | 41.40 | +7.67% | |
| 38.70 | 40.10 | 38.13 | 38.45 | -2.85% | |
| 38.55 | 39.76 | 37.73 | 39.58 | +1.05% | |
| 38.30 | 39.60 | 38.05 | 39.17 | +2.27% | |
| 37.30 | 38.46 | 36.94 | 38.30 | +2.74% | |
| 37.25 | 37.83 | 36.92 | 37.28 | -0.67% | |
| 36.43 | 38.17 | 36.21 | 37.53 | +3.02% | |
| 35.27 | 36.94 | 34.88 | 36.43 | +4.35% | |
| 34.91 | 35.49 | 34.30 | 34.91 | -1.41% | |
| 37.29 | 37.66 | 35.31 | 35.41 | -4.32% | |
| 34.82 | 37.13 | 33.85 | 37.01 | +6.29% | |
| 34.15 | 35.21 | 34.04 | 34.82 | -1.94% | |
| 35.38 | 36.92 | 35.01 | 35.51 | -0.20% | |
| 33.60 | 35.64 | 33.60 | 35.58 | +2.71% | |
| 31.60 | 35.61 | 31.26 | 34.64 | +13.91% | |
| 30.21 | 30.55 | 25.86 | 30.41 | +1.50% | |
| 28.56 | 30.31 | 27.90 | 29.96 | +5.31% | |
| 27.23 | 28.48 | 27.16 | 28.45 | +2.67% | |
| 27.86 | 28.52 | 27.22 | 27.71 | +2.78% | |
| 26.00 | 27.20 | 25.97 | 26.96 | +1.81% | |
| 27.86 | 27.87 | 25.83 | 26.48 | -7.86% | |
| 27.22 | 29.25 | 27.22 | 28.74 | +5.08% | |
| 25.97 | 27.69 | 25.77 | 27.35 | +7.05% | |
| 24.56 | 26.29 | 24.24 | 25.55 | +7.58% | |
| 22.76 | 23.76 | 22.39 | 23.75 | +8.15% | |
| 22.81 | 23.17 | 21.94 | 21.96 | -3.00% | |
| 24.83 | 25.00 | 22.09 | 22.64 | -10.69% | |
| 25.45 | 26.05 | 25.00 | 25.35 | -2.61% | |
| 25.59 | 26.47 | 25.43 | 26.03 | -0.31% | |
| 25.68 | 26.65 | 25.68 | 26.11 | -0.38% | |
| 25.63 | 26.40 | 25.00 | 26.21 | +3.47% | |
| 25.43 | 26.00 | 25.16 | 25.33 | +0.60% | |
| 24.80 | 25.85 | 24.51 | 25.18 | -3.34% | |
| 25.40 | 26.81 | 25.40 | 26.05 | +2.72% | |
| 25.58 | 26.25 | 25.11 | 25.36 | +0.48% | |
| 23.43 | 25.27 | 23.29 | 25.24 | +4.00% | |
| 24.17 | 24.41 | 23.89 | 24.27 | -1.66% | |
| 25.00 | 25.26 | 23.84 | 24.68 | +1.23% | |
| 24.38 | 24.78 | 23.66 | 24.38 | -0.08% | |
| 23.80 | 24.65 | 23.80 | 24.40 | +2.69% | |
| 23.80 | 24.26 | 23.26 | 23.76 | +3.76% | |
| 22.25 | 23.58 | 22.22 | 22.90 | +1.87% | |
| 22.34 | 22.83 | 22.06 | 22.48 | +2.32% | |
| 20.86 | 22.19 | 20.85 | 21.97 | +6.50% | |
| 20.50 | 21.17 | 20.24 | 20.63 | -0.96% | |
| 20.44 | 21.80 | 20.38 | 20.83 | +1.56% | |
| 20.21 | 20.89 | 19.92 | 20.51 | +3.22% | |
| 20.44 | 21.04 | 19.47 | 19.87 | -5.16% | |
| 21.43 | 21.43 | 20.54 | 20.95 | -2.83% | |
| 22.38 | 22.88 | 21.54 | 21.56 | -5.44% | |
| 23.27 | 23.88 | 22.72 | 22.80 | -2.02% | |
| 24.08 | 24.41 | 22.72 | 23.27 | -3.08% | |
| 24.21 | 24.44 | 22.95 | 24.01 | +1.57% | |
| 22.95 | 24.07 | 22.40 | 23.64 | +0.85% | |
| 23.49 | 24.18 | 22.74 | 23.44 | -2.54% | |
| 23.96 | 25.09 | 23.46 | 24.05 | -1.56% | |
| 25.26 | 25.26 | 23.82 | 24.43 | -1.21% | |
| 24.59 | 25.33 | 24.48 | 24.73 | +0.65% | |
| 24.47 | 25.48 | 24.13 | 24.57 | +2.08% | |
| 26.42 | 26.42 | 23.65 | 24.07 | -9.82% | |
| 26.21 | 27.19 | 25.28 | 26.69 | -3.89% | |
| 24.04 | 27.77 | 23.97 | 27.77 | +18.68% | |
| 22.30 | 23.52 | 21.87 | 23.40 | +6.17% | |
| 21.94 | 22.64 | 21.79 | 22.04 | +1.85% | |
| 21.31 | 22.04 | 21.25 | 21.64 | -0.14% | |
| 21.00 | 22.32 | 20.80 | 21.67 | +1.40% | |
| 21.17 | 21.80 | 21.15 | 21.37 | +1.09% | |
| 20.87 | 21.18 | 20.49 | 21.14 | -0.94% | |
| 21.07 | 21.55 | 20.32 | 21.34 | -1.70% | |
| 21.62 | 22.33 | 21.30 | 21.71 | +2.89% | |
| 19.32 | 21.12 | 19.32 | 21.10 | +8.04% | |
| 19.26 | 19.99 | 19.03 | 19.53 | +1.61% | |
| 18.99 | 19.61 | 18.63 | 19.22 | +2.67% | |
| 19.94 | 20.05 | 18.68 | 18.72 | -8.77% | |
| 20.69 | 20.93 | 20.22 | 20.52 | -0.05% | |
| 21.68 | 22.04 | 20.20 | 20.53 | -6.34% | |
| 23.33 | 23.36 | 21.49 | 21.92 | -7.74% | |
| 23.64 | 24.48 | 22.43 | 23.76 | +2.50% | |
| 22.28 | 23.29 | 21.73 | 23.18 | +2.02% | |
| 22.54 | 22.82 | 21.76 | 22.72 | +0.62% | |
| 22.70 | 23.27 | 22.42 | 22.58 | +0.18% | |
| 21.56 | 22.89 | 21.38 | 22.54 | +8.42% | |
| 20.83 | 21.06 | 19.79 | 20.79 | -4.28% | |
| 21.76 | 21.97 | 21.36 | 21.72 | -0.32% | |
| 22.33 | 22.78 | 21.58 | 21.79 | -0.77% | |
| 22.15 | 22.78 | 21.74 | 21.96 | -0.84% | |
| 21.61 | 22.36 | 21.09 | 22.15 | +2.52% | |
| 21.66 | 22.78 | 20.93 | 21.60 | -1.19% | |
| 21.19 | 21.86 | 21.07 | 21.86 | +3.80% | |
| 21.81 | 22.50 | 21.03 | 21.06 | -3.13% | |
| 21.46 | 22.38 | 21.41 | 21.74 | +0.83% | |
| 21.87 | 22.20 | 21.12 | 21.56 | +2.13% | |
| 21.85 | 22.08 | 20.95 | 21.11 | -1.40% | |
| 20.92 | 21.50 | 20.81 | 21.41 | +3.43% | |
| 21.36 | 21.71 | 20.50 | 20.70 | -2.36% | |
| 20.17 | 21.35 | 20.04 | 21.20 | +4.85% | |
| 21.01 | 21.06 | 19.89 | 20.22 | -5.25% | |
| 22.82 | 22.85 | 20.85 | 21.34 | -7.66% | |
| 25.04 | 25.22 | 22.92 | 23.11 | -5.36% | |
| 24.24 | 24.71 | 24.01 | 24.42 | -0.49% | |
| 24.47 | 24.68 | 23.85 | 24.54 | +0.29% | |
| 23.57 | 24.48 | 23.33 | 24.47 | +1.75% | |
| 24.22 | 24.26 | 23.40 | 24.05 | -0.25% | |
| 24.07 | 24.23 | 23.63 | 24.11 | +1.22% | |
| 23.31 | 24.02 | 23.13 | 23.82 | +2.76% | |
| 23.90 | 23.90 | 23.00 | 23.18 | -3.42% | |
| 23.74 | 24.45 | 23.70 | 24.00 | +0.25% | |
| 24.82 | 24.91 | 23.60 | 23.94 | -1.60% | |
| 25.58 | 25.70 | 24.31 | 24.33 | -6.35% | |
| 25.50 | 26.24 | 25.27 | 25.98 | +2.61% | |
| 25.47 | 25.75 | 25.01 | 25.32 | -2.13% | |
| 24.70 | 26.16 | 24.70 | 25.87 | +2.66% | |
| 25.18 | 25.52 | 25.00 | 25.20 | -1.10% | |
| 25.69 | 26.89 | 25.26 | 25.48 | -0.66% | |
| 25.63 | 26.12 | 25.34 | 25.65 | +0.23% | |
| 25.18 | 26.03 | 25.13 | 25.59 | +1.75% | |
| 25.32 | 26.03 | 25.04 | 25.15 | -1.49% | |
| 25.95 | 26.44 | 25.15 | 25.53 | -0.82% | |
| 26.54 | 26.57 | 25.39 | 25.74 | -3.12% | |
| 26.24 | 26.77 | 25.82 | 26.57 | -0.19% | |
| 26.70 | 26.93 | 26.25 | 26.62 | -1.37% | |
| 26.73 | 27.50 | 26.45 | 26.99 | +0.63% | |
| 26.40 | 27.10 | 26.38 | 26.82 | -0.30% | |
| 25.94 | 27.42 | 25.85 | 26.90 | +1.89% | |
| 25.90 | 27.11 | 25.90 | 26.40 | -1.01% | |
| 26.50 | 26.86 | 25.77 | 26.67 | -2.45% | |
| 26.44 | 27.70 | 26.36 | 27.34 | +3.84% | |
| 25.09 | 26.37 | 24.56 | 26.33 | +5.57% | |
| 24.23 | 25.79 | 24.14 | 24.94 | +2.85% | |
| 24.92 | 25.19 | 23.56 | 24.25 | -3.54% | |
| 24.41 | 26.67 | 24.39 | 25.14 | +2.44% | |
| 25.30 | 25.33 | 21.77 | 24.54 | +2.00% | |
| 22.86 | 24.43 | 22.84 | 24.06 | +4.43% | |
| 23.00 | 23.25 | 22.57 | 23.04 | +0.74% | |
| 22.68 | 23.27 | 22.40 | 22.87 | +2.19% | |
| 23.45 | 23.64 | 22.19 | 22.38 | -4.40% | |
| 26.18 | 26.26 | 22.80 | 23.41 | -10.92% | |
| 25.59 | 26.30 | 25.50 | 26.28 | +3.34% | |
| 25.02 | 25.62 | 24.62 | 25.43 | +0.87% | |
| 25.12 | 25.66 | 23.88 | 25.21 | +1.29% | |
| 25.80 | 25.97 | 24.88 | 24.89 | -4.53% | |
| 25.39 | 26.67 | 24.74 | 26.07 | +0.85% | |
| 26.42 | 26.73 | 25.29 | 25.85 | -3.62% | |
| 27.85 | 28.30 | 26.63 | 26.82 | -3.87% | |
| 28.65 | 28.70 | 27.59 | 27.90 | -3.33% | |
| 29.64 | 29.64 | 28.31 | 28.86 | -4.47% | |
| 30.20 | 31.15 | 30.04 | 30.21 | +1.07% | |
| 30.99 | 31.20 | 29.20 | 29.89 | -0.57% | |
| 29.70 | 30.48 | 29.53 | 30.06 | +1.18% | |
| 29.41 | 30.12 | 29.25 | 29.71 | +1.30% | |
| 28.53 | 29.65 | 28.53 | 29.33 | +3.24% | |
| 28.32 | 29.24 | 28.00 | 28.41 | +0.28% | |
| 28.09 | 29.24 | 28.00 | 28.33 | -1.01% | |
| 29.66 | 29.75 | 28.46 | 28.62 | -3.51% | |
| 31.74 | 31.81 | 29.59 | 29.66 | -2.59% | |
| 31.40 | 31.60 | 29.29 | 30.45 | -3.52% | |
| 33.08 | 33.08 | 31.49 | 31.56 | -4.51% | |
| 34.33 | 34.57 | 32.91 | 33.05 | -2.22% | |
| 34.50 | 35.06 | 33.44 | 33.80 | -2.51% | |
| 35.10 | 35.49 | 34.41 | 34.67 | -2.23% | |
| 33.10 | 35.71 | 33.10 | 35.46 | +6.68% | |
| 33.67 | 33.75 | 32.28 | 33.24 | -1.54% | |
| 34.05 | 34.66 | 33.57 | 33.76 | -0.88% | |
| 35.40 | 35.61 | 33.35 | 34.06 | -3.84% | |
| 35.85 | 36.07 | 35.39 | 35.42 | -1.12% | |
| 35.49 | 36.02 | 35.40 | 35.82 | +0.45% | |
| 35.61 | 36.00 | 35.29 | 35.66 | -0.36% | |
| 36.42 | 36.46 | 35.60 | 35.79 | -2.00% | |
| 36.57 | 36.77 | 36.13 | 36.52 | -0.05% | |
| 37.10 | 37.21 | 36.03 | 36.54 | -2.30% | |
| 36.99 | 37.82 | 36.86 | 37.40 | +1.52% | |
| 36.93 | 37.20 | 36.34 | 36.84 | -0.14% | |
| 36.84 | 37.47 | 36.60 | 36.89 | +1.35% | |
| 36.50 | 36.98 | 36.29 | 36.40 | -0.08% | |
| 36.67 | 37.01 | 36.17 | 36.43 | -1.27% | |
| 37.83 | 37.88 | 35.88 | 36.90 | -2.46% | |
| 37.94 | 38.78 | 37.61 | 37.83 | -0.63% | |
| 40.96 | 41.49 | 37.80 | 38.07 | -7.03% | |
| 42.84 | 42.85 | 40.81 | 40.95 | -4.88% | |
| 43.03 | 43.78 | 42.43 | 43.05 | +0.02% | |
| 41.24 | 43.35 | 41.00 | 43.04 | +5.08% | |
| 39.37 | 41.80 | 39.21 | 40.96 | +3.99% | |
| 39.62 | 39.67 | 38.76 | 39.39 | -0.03% | |
| 40.64 | 40.77 | 38.51 | 39.40 | -3.74% | |
| 40.33 | 41.58 | 39.91 | 40.93 | +2.27% | |
| 39.77 | 40.98 | 39.70 | 40.02 | -0.94% | |
| 41.08 | 41.27 | 40.18 | 40.40 | -1.66% | |
| 42.02 | 42.22 | 40.80 | 41.08 | -2.61% | |
| 41.51 | 42.76 | 41.09 | 42.18 | +2.13% | |
| 41.37 | 42.24 | 41.19 | 41.30 | -0.10% | |
| 40.12 | 41.46 | 39.22 | 41.34 | +3.14% | |
| 42.03 | 42.18 | 40.03 | 40.08 | -2.67% | |
| 42.11 | 42.32 | 41.02 | 41.18 | -2.46% | |
| 41.38 | 42.81 | 41.00 | 42.22 | +1.64% | |
| 43.13 | 43.24 | 41.45 | 41.54 | -4.00% | |
| 42.07 | 43.70 | 41.74 | 43.27 | +0.51% | |
| 45.14 | 45.35 | 42.52 | 43.05 | -5.67% | |
| 44.32 | 46.06 | 43.97 | 45.64 | +3.21% | |
| 42.54 | 44.65 | 42.30 | 44.22 | +4.51% | |
| 40.80 | 43.13 | 40.21 | 42.31 | +5.01% | |
| 38.06 | 40.70 | 37.62 | 40.29 | +5.03% | |
| 32.01 | 39.49 | 31.60 | 38.36 | +30.79% | |
| 29.11 | 29.56 | 28.91 | 29.33 | +1.49% | |
| 30.00 | 30.00 | 28.56 | 28.90 | -4.62% | |
| 30.02 | 30.64 | 29.86 | 30.30 | +1.24% | |
| 29.75 | 30.09 | 29.48 | 29.93 | +0.40% | |
| 29.64 | 29.98 | 29.38 | 29.81 | -0.10% | |
| 30.43 | 30.86 | 29.68 | 29.84 | -2.71% | |
| 31.24 | 31.24 | 30.58 | 30.67 | -1.32% | |
| 32.01 | 32.08 | 31.04 | 31.08 | -1.71% | |
| 31.45 | 32.27 | 31.38 | 31.62 | +1.84% | |
| 30.44 | 31.32 | 30.41 | 31.05 | +1.64% | |
| 30.07 | 30.71 | 29.85 | 30.55 | +2.59% | |
| 29.20 | 30.06 | 29.11 | 29.78 | +1.95% | |
| 28.34 | 29.22 | 28.24 | 29.21 | +3.77% | |
| 27.50 | 28.46 | 27.33 | 28.15 | +1.30% | |
| 27.80 | 28.03 | 27.07 | 27.79 | +0.36% | |
| 28.25 | 28.25 | 27.32 | 27.69 | -1.56% | |
| 27.87 | 28.32 | 27.77 | 28.13 | -1.37% | |
| 28.79 | 28.99 | 28.33 | 28.52 | +0.04% | |
| 29.89 | 30.00 | 28.28 | 28.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APPN chart for longer ranges.