Go Pro
→ Bezos… DOOMED (From Paradigm Press) (Ad)tc pixel Free APPN Stock Alerts

Appian (APPN) Stock Chart & Stock Price History

Appian logo
$42.37 +0.97 (+2.34%)
As of 10:10 AM Eastern
Compare

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 increased 37.97%, with a year-to-date return of 19.62%. In the past month, the stock has increased 54.92%, reflecting recent market activity.

As of the latest close, Appian traded at $41.40 with a market cap of $2.97 billion and volume of 819,359 shares. Five years ago, the stock traded at $108.96, representing a 61.11% decrease over that period. At the time, it had a market cap of $7.75 billion and a volume of 524,226 shares.

Receive APPN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Appian and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+10.63%
1 Month
Performance
+54.92%
3 Month
Performance
+92.24%
Year-To-Date
Performance
+19.62%
1 Year
Performance
+37.97%
5 Year
Performance
-61.11%

APPN Stock Chart for Friday, August, 28, 2026

APPN Chart by TradingView

Appian Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2026$38.45$41.40
+7.67%		$41.66$38.73819,359 shs$2.97 billion
08/26/2026$39.58$38.45
-2.85%		$40.10$38.131.32 million shs$2.75 billion
08/25/2026$39.17$39.58
+1.05%		$39.76$37.731.00 million shs$2.84 billion
08/24/2026$38.30$39.17
+2.27%		$39.60$38.05992,637 shs$2.81 billion
08/21/2026$37.28$38.30
+2.74%		$38.46$36.94520,220 shs$2.74 billion
08/20/2026$37.53$37.28
-0.67%		$37.83$36.92467,634 shs$2.67 billion
08/19/2026$36.43$37.53
+3.02%		$38.17$36.21496,434 shs$2.69 billion
08/18/2026$34.91$36.43
+4.35%		$36.94$34.88641,378 shs$2.61 billion
08/17/2026$35.41$34.91
-1.41%		$35.49$34.30560,619 shs$2.50 billion
08/14/2026$37.01$35.41
-4.32%		$37.66$35.31536,159 shs$2.72 billion
08/13/2026$34.82$37.01
+6.29%		$37.13$33.85740,615 shs$2.72 billion
08/12/2026$35.51$34.82
-1.94%		$35.21$34.04813,776 shs$2.56 billion
08/11/2026$35.58$35.51
-0.20%		$36.92$35.01567,674 shs$2.61 billion
08/10/2026$34.64$35.58
+2.71%		$35.64$33.60789,535 shs$2.61 billion
08/07/2026$30.41$34.64
+13.91%		$35.61$31.261.49 million shs$2.54 billion
08/06/2026$29.96$30.41
+1.50%		$30.55$25.861.73 million shs$2.23 billion
08/05/2026$28.39$29.96
+5.53%		$30.31$27.901.25 million shs$2.20 billion
08/04/2026$27.71$28.39
+2.45%		$28.48$27.16805,444 shs$2.08 billion
08/03/2026$26.96$27.71
+2.78%		$28.52$27.22771,929 shs$2.03 billion
07/31/2026$26.48$26.96
+1.81%		$27.20$25.97621,576 shs$1.98 billion
07/30/2026$28.74$26.48
-7.86%		$27.87$25.831.08 million shs$1.94 billion
07/29/2026$27.35$28.74
+5.08%		$29.25$27.221.19 million shs$2.11 billion
07/28/2026$25.55$27.35
+7.05%		$27.69$25.77836,106 shs$2.01 billion
07/27/2026$23.75$25.55
+7.58%		$26.29$24.24813,134 shs$1.88 billion
Related Companies

This page (NASDAQ:APPN) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
MILLIONAIRE MASTERCLASS INVITE: Altucher
James Altucher says Elon Musk is preparing an unprecedented project set to surface on September 25. Altuche...
Paradigm Press | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
A $382 trillion migration and the position no one is talking about
Trump just signed a law requiring America's entire $382 trillion financial system to migrate to a new money ne...
Awesomely | Sponsoredtc pixel
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
The dollar reset no one told you about
Porter Stansberry says a dollar reset is underway - one that has happened only once before in America's 250-ye...
Porter & Company | Sponsoredtc pixel