Appian Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	51.010	54.150	50.000	53.700	53.700	1,424
2026-10-22	48.360	50.820	47.500	50.560	50.560	938
2026-10-21	44.500	48.570	43.700	48.570	48.570	4,919
2026-10-20	42.000	45.040	42.000	45.040	45.040	469
2026-10-19	40.390	42.900	40.390	42.900	42.900	558
2026-10-16	45.000	45.000	40.335	40.340	40.340	1,868
2026-10-15	38.560	42.912	38.320	42.530	42.530	1,835
2026-10-14	38.700	38.880	38.076	38.190	38.190	259
2026-10-13	38.100	40.500	38.100	40.310	40.310	498
2026-10-12	40.730	40.900	38.925	39.080	39.080	402
2026-10-09	39.100	39.920	38.551	39.775	39.775	1,061
2026-10-08	38.300	38.300	37.430	37.450	37.450	77
2026-10-07	37.120	37.719	36.880	37.719	37.719	654
2026-10-06	38.810	38.900	37.870	37.870	37.870	412
2026-10-05	36.670	37.876	36.670	37.876	37.876	139
2026-10-02	38.530	38.530	36.850	36.850	36.850	111
2026-10-01	36.470	37.437	35.970	36.491	36.491	128
2026-09-30	35.450	36.060	35.285	35.285	35.285	435
2026-09-29	34.300	35.485	34.130	35.485	35.485	105
2026-09-28	35.500	36.300	33.660	35.041	35.041	2,047
2026-09-25	37.000	38.320	36.808	36.808	36.808	535

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.