Free Trial
Earnings Season Is Here. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

Appian (APPN) Stock Chart & Stock Price History

Appian logo
$50.19 -1.38 (-2.68%)
As of 11:24 AM Eastern
This is a fair market value price provided by Massive. Learn more.
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 59.34%, with a year-to-date return of 39.82%. In the past month, the stock has increased 37.53%, reflecting recent market activity.

As of the latest close, Appian traded at $51.57 with a market cap of $3.69 billion and volume of 1.03 million shares. Five years ago, the stock traded at $94.00, representing a 47.32% decrease over that period. At the time, it had a market cap of $6.68 billion and a volume of 281,451 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
-3.18%
1 Month
Performance
+37.53%
3 Month
Performance
+93.83%
Year-To-Date
Performance
+39.82%
1 Year
Performance
+59.34%
5 Year
Performance
-47.32%

APPN Stock Chart for Tuesday, October, 27, 2026

APPN Chart by TradingView

Appian Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/26/2026$52.35$51.57
-1.49%		$52.70$50.121.03 million shs$3.69 billion
10/23/2026$51.15$52.35
+2.35%		$54.12$50.661.49 million shs$3.75 billion
10/22/2026$48.73$51.15
+4.97%		$51.38$48.591.84 million shs$3.66 billion
10/21/2026$44.51$48.73
+9.48%		$49.31$44.321.70 million shs$3.49 billion
10/20/2026$42.28$44.51
+5.27%		$45.32$42.541.09 million shs$3.19 billion
10/19/2026$41.17$42.28
+2.70%		$42.77$40.39644,210 shs$3.03 billion
10/16/2026$43.82$41.17
-6.05%		$45.00$40.181.88 million shs$2.95 billion
10/15/2026$38.45$43.82
+13.97%		$44.04$38.321.32 million shs$3.14 billion
10/14/2026$38.71$38.45
-0.67%		$39.31$37.92490,892 shs$2.75 billion
10/13/2026$38.93$38.71
-0.57%		$40.49$38.34454,257 shs$2.77 billion
10/12/2026$40.10$38.93
-2.92%		$40.98$38.75600,808 shs$2.79 billion
10/09/2026$38.66$40.10
+3.72%		$40.18$38.55782,726 shs$2.87 billion
10/08/2026$37.76$38.66
+2.38%		$38.81$37.061.02 million shs$2.77 billion
10/07/2026$37.25$37.76
+1.37%		$38.23$36.701.52 million shs$2.70 billion
10/06/2026$38.21$37.25
-2.51%		$38.90$36.86793,663 shs$2.67 billion
10/05/2026$36.68$38.21
+4.17%		$38.21$36.57541,520 shs$2.74 billion
10/02/2026$37.77$36.68
-2.89%		$38.60$36.42520,801 shs$2.63 billion
10/01/2026$35.27$37.77
+7.09%		$38.46$36.35881,118 shs$2.71 billion
09/30/2026$35.33$35.27
-0.17%		$35.99$35.181.08 million shs$2.53 billion
09/29/2026$35.02$35.33
+0.89%		$35.72$34.49523,352 shs$2.53 billion
09/28/2026$36.01$35.02
-2.75%		$35.67$33.35948,842 shs$2.51 billion
Related Companies

This page (NASDAQ:APPN) was last updated on 10/27/2026 by MarketBeat.com Staff.
From Our Partners
Trump’s issues shocking Executive Order on U.S. Dollar
Three days into his second term, President Trump signed Executive Order 14178 a move the press barely covered....
Banyan Hill Publishing | Sponsoredtc pixel
Financial legend: “This is bad, really bad...”
Dr. Martin D. Weiss has publicly predicted six major American market crashes over his 55-year career, each war...
Weiss Ratings | Sponsoredtc pixel
80 Days Until America's Rare Earth Supply Chain Shift
China controls more than 90% of global rare earth alloy production, leverage it is using to restrict exports t...
The Tomorrow Investor | Sponsoredtc pixel
The investigation Porter spent tens of thousands to document
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
My next big call (under $1)
17,556% on KDA. 3,900% on PRE. 2,650% on OCEAN. Every single one of these was recommended to our community bef...
Crypto 101 Media | Sponsoredtc pixel
He turned $12K into $1.65M without touching Apple or Tesla
Tim Sykes turned $12,415 in gift money into more than $1.65 million before graduating college, without trading...
Tim Sykes | Sponsoredtc pixel
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
Two charts tell you the future…
Gold miners are posting record cash flows, outperforming every other sector, yet mining still makes up just 1%...
Golden Portfolio | Sponsoredtc pixel