Appian Corporation - Class A Common Stock (APPN)

Historical Prices For Appian Corporation - Class A Common Stock (APPN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	30.44	31.32	30.41	31.05	646,901	31.05
10/22/2025	30.07	30.71	29.85	30.55	1,148,267	30.55
10/21/2025	29.20	30.05	29.11	29.78	576,947	29.78
10/20/2025	28.34	29.22	28.24	29.21	437,105	29.21
10/17/2025	27.50	28.46	27.33	28.15	821,363	28.15
10/16/2025	27.80	28.03	27.07	27.79	973,593	27.79
10/15/2025	28.25	28.25	27.32	27.69	917,735	27.69
10/14/2025	27.87	28.32	27.77	28.13	751,575	28.13
10/13/2025	28.78	28.99	28.33	28.52	430,927	28.52
10/10/2025	29.89	30.00	28.27	28.51	501,354	28.51
10/09/2025	29.62	30.05	29.30	29.84	391,088	29.84
10/08/2025	29.67	29.78	29.13	29.55	339,191	29.55
10/07/2025	30.14	30.14	29.20	29.51	539,697	29.51
10/06/2025	30.10	30.95	29.34	30.10	809,342	30.10
10/03/2025	30.55	31.01	29.95	30.02	421,174	30.02
10/02/2025	30.64	30.91	30.30	30.66	446,165	30.66
10/01/2025	30.32	30.85	30.10	30.63	697,633	30.63
9/30/2025	30.66	30.71	29.44	30.57	785,855	30.57
9/29/2025	31.15	31.25	30.48	30.53	438,782	30.53
9/26/2025	31.49	31.54	30.87	30.98	736,826	30.98
9/25/2025	32.18	32.23	31.14	31.47	563,095	31.47
9/24/2025	33.50	33.59	32.09	32.46	549,614	32.46
9/23/2025	33.80	33.80	33.07	33.35	595,656	33.35
9/22/2025	32.46	34.07	32.33	33.69	710,449	33.69
9/19/2025	33.41	33.47	32.40	32.67	1,572,186	32.67
9/18/2025	31.70	33.23	31.66	33.16	1,282,969	33.16
9/17/2025	31.09	32.25	31.09	31.49	1,041,551	31.49
9/16/2025	30.75	31.03	30.22	30.97	863,076	30.97
9/15/2025	30.78	31.05	30.45	30.80	624,229	30.80
9/12/2025	31.53	31.60	30.57	30.78	520,056	30.78
9/11/2025	31.19	31.56	30.95	31.50	728,779	31.50
9/10/2025	32.72	32.84	30.96	31.03	945,100	31.03
9/09/2025	32.05	32.74	31.83	32.72	1,253,235	32.72
9/08/2025	30.40	32.19	30.14	32.05	1,241,515	32.05
9/05/2025	30.20	30.97	29.95	30.57	1,228,029	30.57
9/04/2025	30.44	30.44	29.40	29.92	707,274	29.92
9/03/2025	30.67	30.94	30.15	30.77	1,104,398	30.77
9/02/2025	30.54	31.07	30.26	30.68	1,039,382	30.68
8/29/2025	30.80	31.17	30.63	30.78	639,990	30.78
8/28/2025	29.61	30.91	29.53	30.71	1,395,225	30.71
8/27/2025	29.00	29.86	28.88	29.50	1,431,494	29.50
8/26/2025	28.97	29.25	28.55	28.62	627,369	28.62
8/25/2025	29.74	29.74	29.10	29.11	337,750	29.11
8/22/2025	29.06	30.15	29.01	29.81	711,507	29.81
8/21/2025	28.81	29.06	28.31	29.01	550,102	29.01
8/20/2025	29.59	29.67	28.74	28.99	662,058	28.99
8/19/2025	30.04	30.41	29.45	29.73	675,985	29.73
8/18/2025	29.69	30.18	29.59	29.93	637,539	29.93
8/15/2025	29.96	30.58	29.52	29.63	745,576	29.63
8/14/2025	29.36	30.23	29.07	29.73	1,004,603	29.73
8/13/2025	28.50	29.73	27.97	29.71	1,858,233	29.71
8/12/2025	27.84	28.27	27.44	28.20	2,732,826	28.20
8/11/2025	28.87	29.21	27.66	27.81	1,309,992	27.81
8/08/2025	29.25	29.72	28.47	29.09	2,181,162	29.09
8/07/2025	31.00	32.42	28.87	29.18	3,981,521	29.18
8/06/2025	28.02	28.10	26.68	26.95	840,968	26.95
8/05/2025	28.31	28.46	27.53	27.58	1,084,739	27.58
8/04/2025	27.57	28.26	27.54	28.13	692,059	28.13
8/01/2025	27.40	27.56	27.06	27.52	1,183,492	27.52
7/31/2025	28.63	28.81	27.48	27.61	897,410	27.61
7/30/2025	28.85	29.04	28.09	28.63	880,360	28.63
7/29/2025	30.86	30.99	28.94	28.98	954,470	28.98
7/28/2025	29.53	31.07	29.50	30.66	1,203,504	30.66
7/25/2025	29.50	30.05	29.35	29.61	908,136	29.61
7/24/2025	30.29	30.46	29.38	29.52	642,646	29.52