Go Pro

Appian (APPN) Stock Chart & Stock Price History

Appian logo
$26.03 -0.08 (-0.31%)
Closing price 07/20/2026 04:00 PM Eastern
Extended Trading
$25.76 -0.27 (-1.02%)
As of 08:23 AM 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 Massive. Learn more.

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 10.09%, with a year-to-date return of -26.51%. In the past month, the stock has increased 24.25%, reflecting recent market activity.

As of the latest close, Appian traded at $26.03 with a market cap of $1.91 billion and volume of 580,694 shares. Five years ago, the stock traded at $125.66, representing a 79.29% decrease over that period. At the time, it had a market cap of $8.90 billion and a volume of 341,338 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.

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
-0.69%
1 Month
Performance
+24.25%
3 Month
Performance
+23.60%
Year-To-Date
Performance
-26.51%
1 Year
Performance
-10.09%
5 Year
Performance
-79.29%

APPN Stock Chart for Tuesday, July, 21, 2026

Appian Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/20/2026$26.11$26.03
-0.31%
$26.47$25.43580,694 shs$1.91 billion
07/17/2026$26.21$26.11
-0.38%
$26.65$25.68553,337 shs$1.92 billion
07/16/2026$25.33$26.21
+3.47%
$26.40$25.00519,042 shs$1.92 billion
07/15/2026$25.18$25.33
+0.60%
$26.00$25.16603,352 shs$1.86 billion
07/14/2026$26.05$25.18
-3.34%
$25.85$24.51552,517 shs$1.85 billion
07/13/2026$25.36$26.05
+2.72%
$26.81$25.401.02 million shs$1.91 billion
07/10/2026$25.24$25.36
+0.48%
$26.25$25.11669,155 shs$1.86 billion
07/09/2026$24.27$25.24
+4.00%
$25.27$23.29649,809 shs$1.85 billion
07/08/2026$24.68$24.27
-1.66%
$24.41$23.89478,967 shs$1.78 billion
07/07/2026$24.38$24.68
+1.23%
$25.26$23.84714,574 shs$1.81 billion
07/06/2026$24.40$24.38
-0.08%
$24.78$23.66468,386 shs$1.79 billion
07/03/2026$24.40$24.40$24.65$23.80728,470 shs$1.79 billion
07/02/2026$23.76$24.40
+2.69%
$24.65$23.80728,470 shs$1.79 billion
07/01/2026$22.90$23.76
+3.76%
$24.26$23.26535,436 shs$1.74 billion
06/30/2026$22.48$22.90
+1.87%
$23.58$22.221.32 million shs$1.68 billion
06/29/2026$21.97$22.48
+2.32%
$22.83$22.06935,357 shs$1.65 billion
06/26/2026$20.63$21.97
+6.50%
$22.19$20.851.33 million shs$1.61 billion
06/25/2026$20.83$20.63
-0.96%
$21.17$20.24732,136 shs$1.51 billion
06/24/2026$20.51$20.83
+1.56%
$21.80$20.38779,396 shs$1.53 billion
06/23/2026$19.87$20.51
+3.22%
$20.89$19.92928,828 shs$1.51 billion
06/22/2026$20.95$19.87
-5.16%
$21.04$19.47853,092 shs$1.46 billion

This page (NASDAQ:APPN) was last updated on 7/21/2026 by MarketBeat.com Staff.
From Our Partners