NASDAQ · APPN

Appian Corporation

Technology · Software - Infrastructure

$51.60

Down-$0.45 (-0.87%)

Updated Nov 10, 2026, 1:52 AM

SID Score

5.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · APPN

APPN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

APPN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$53.91	$54.30	$50.87	$51.60	1.19M
Nov 5, 2026	$54.59	$56.38	$51.27	$54.03	2.01M
Nov 4, 2026	$48.66	$50.85	$48.12	$49.82	1.23M
Nov 3, 2026	$47.91	$48.96	$46.6319	$48.64	604.44K
Nov 2, 2026	$49.61	$50.8464	$48.50	$48.75	889.5K
Oct 30, 2026	$50.01	$50.75	$48.23	$49.10	749.73K
Oct 29, 2026	$49.512	$51.65	$47.65	$50.47	1.19M
Oct 28, 2026	$49.52	$51.98	$49.18	$51.96	1.02M
Oct 27, 2026	$50.93	$51.585	$49.3457	$49.94	783.71K
Oct 26, 2026	$52.40	$52.70	$50.1195	$51.57	1.03M
Oct 23, 2026	$50.66	$54.12	$50.66	$52.35	1.49M
Oct 22, 2026	$48.81	$51.38	$48.59	$51.15	1.84M
Oct 21, 2026	$44.40	$49.31	$44.315	$48.73	1.71M
Oct 20, 2026	$42.93	$45.3197	$42.54	$44.51	1.1M
Oct 19, 2026	$40.66	$42.77	$40.3914	$42.28	644.24K
Oct 16, 2026	$44.33	$45.00	$40.18	$41.17	1.88M
Oct 15, 2026	$38.79	$44.04	$38.3234	$43.82	1.32M
Oct 14, 2026	$38.47	$39.31	$37.92	$38.45	490.9K
Oct 13, 2026	$38.75	$40.4895	$38.34	$38.71	454.25K
Oct 12, 2026	$40.25	$40.98	$38.75	$38.93	600.88K