Appian (APPN) Stock Chart & Stock Price History $28.63 -0.35 (-1.21%) Closing price 04:00 PM EasternExtended Trading$29.17 +0.54 (+1.90%) As of 07:35 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Appian Stock Price Performance The Appian (APPN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 22.66%, with a year-to-date return of -13.19%. In the past month, the stock has decreased 4.12%, reflecting recent market activity. As of the latest close, Appian traded at $28.98 with a market cap of $2.15 billion and volume of 954,470 shares. Five years ago, the stock traded at $51.04, representing a 43.91% decrease over that period. At the time, it had a market cap of $3.56 billion and a volume of 393,467 shares. Receive APPN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Appian and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-3.31%1 Month Performance-4.12%3 Month Performance-7.79%Year-To-Date Performance-13.19%1 Year Performance-22.66%5 Year Performance-43.91% APPN Stock Chart for Wednesday, July, 30, 2025 APPN Chart by TradingView Appian Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/30/2025$28.98$28.63-1.21%$29.04$28.09880,360 shs$2.13 billion07/29/2025$30.66$28.98-5.48%$30.99$28.94954,470 shs$2.15 billion07/28/2025$29.61$30.66+3.55%$31.07$29.501.20 million shs$2.28 billion07/25/2025$29.52$29.61+0.30%$30.05$29.35908,134 shs$2.20 billion07/24/2025$30.30$29.52-2.57%$30.46$29.38642,516 shs$2.19 billion07/23/2025$29.24$30.30+3.63%$30.32$28.511.23 million shs$2.25 billion07/22/2025$28.95$29.24+1.00%$29.81$29.03485,531 shs$2.17 billion07/21/2025$28.81$28.95+0.49%$29.59$28.81399,641 shs$2.15 billion07/18/2025$28.44$28.81+1.30%$29.03$28.31734,974 shs$2.14 billion07/17/2025$28.92$28.44-1.66%$29.26$28.20790,749 shs$2.11 billion Get the Latest News and Ratings for APPN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Appian and its competitors with MarketBeat's FREE daily newsletter. 07/16/2025$28.65$28.92+0.94%$29.09$28.30740,285 shs$2.15 billion07/15/2025$29.09$28.65-1.51%$29.53$28.62405,862 shs$2.13 billion07/14/2025$28.69$29.09+1.39%$30.12$28.601.14 million shs$2.16 billion07/11/2025$30.51$28.69-5.97%$30.26$28.66641,485 shs$2.13 billion07/10/2025$31.22$30.51-2.27%$31.11$30.00559,195 shs$2.26 billion07/09/2025$31.30$31.22-0.26%$31.36$30.77757,773 shs$2.32 billion07/08/2025$31.20$31.30+0.32%$31.58$30.90496,223 shs$2.32 billion07/07/2025$30.50$31.20+2.30%$31.29$30.05825,212 shs$2.32 billion07/04/2025$30.50$30.50$30.91$30.07267,940 shs$2.26 billion07/03/2025$30.14$30.50+1.19%$30.91$30.07267,940 shs$2.26 billion07/02/2025$30.46$30.14-1.05%$30.69$29.82960,786 shs$2.24 billion07/01/2025$29.86$30.46+2.01%$30.80$29.471.12 million shs$2.26 billion06/30/2025$29.00$29.86+2.97%$30.24$28.98982,368 shs$2.22 billion Related Companies PD Stock Chart LNW Stock Chart MTCH Stock Chart PSN Stock Chart BZ Stock Chart DBX Stock Chart GTLB Stock Chart OTEX Stock Chart GDS Stock Chart PATH Stock Chart Receive APPN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Appian and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:APPN) was last updated on 7/30/2025 by MarketBeat.com Staff From Our PartnersAI Frenzy Could Send ‘EarnPhone’ SoaringThe hidden fuel behind AI? Your phone. Billions of data points — from your clicks, swipes, scrolls, and sea...Mode Mobile | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...American Alternative | SponsoredEx-Hedge Fund Manager Uncovers $100 Trillion Land ShiftTrump's Radical New Plan Could Enrich Thousands This isn't a campaign stunt. It's a $100 trillion move to u...Stansberry Research | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredThe Fed Just Froze You Out (Again)The Fed’s holding rates steady—again. No clarity. No yield. No relief. But one income strategy is quietly t...Investors Alley | SponsoredOne stock to replace Nvidia"I said 'SELL' before this stock dropped 90%. Today, I'm shouting 'BUY NOW' before it's too late." In 2000,...InvestorPlace | SponsoredSomething BIG is about to hit the stock marketMost investors won’t see it coming—but Weiss Ratings says a major market event is brewing. Their system jus...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Appian Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Appian With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free APPN Stock Alerts