NASDAQ · APPN

Appian Corporation

Technology · Software - Infrastructure

$48.64

Up+$1.45 (+2.97%)

Updated Nov 4, 2026, 8:37 PM

SID Score

5.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · APPN

APPN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

APPN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$47.91	$48.96	$46.6319	$48.64	604.74K
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
Oct 9, 2026	$38.91	$40.175	$38.5505	$40.10	783.83K
Oct 8, 2026	$37.84	$38.81	$37.06	$38.66	1.11M
Oct 7, 2026	$37.12	$38.23	$36.70	$37.76	1.52M
Oct 6, 2026	$38.65	$38.90	$36.86	$37.25	793.8K