Go Pro
→ Shocking new footage just released (From Digest Publishing) (Ad)tc pixel Free APPN Stock Alerts

Appian (APPN) Stock Chart & Stock Price History

Appian logo
$37.52 -0.59 (-1.55%)
Closing price 04:00 PM Eastern
Extended Trading
$37.18 -0.34 (-0.90%)
As of 06:00 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 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 13.15%, with a year-to-date return of 5.93%. In the past month, the stock has increased 2.99%, reflecting recent market activity.

As of the latest close, Appian traded at $38.11 with a market cap of $2.73 billion and volume of 626,750 shares. Five years ago, the stock traded at $101.64, representing a 63.09% decrease over that period. At the time, it had a market cap of $7.22 billion and a volume of 809,884 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
+7.94%
1 Month
Performance
+2.99%
3 Month
Performance
+79.09%
Year-To-Date
Performance
+5.93%
1 Year
Performance
+13.15%
5 Year
Performance
-63.09%

APPN Stock Chart for Friday, September, 18, 2026

APPN Chart by TradingView

Appian Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/17/2026$37.50$38.11
+1.63%		$38.75$36.24626,750 shs$2.73 billion
09/16/2026$37.92$37.50
-1.11%		$37.89$36.50586,243 shs$2.69 billion
09/15/2026$38.31$37.92
-1.02%		$39.26$37.36738,109 shs$2.72 billion
09/14/2026$34.76$38.31
+10.21%		$38.41$35.221.21 million shs$2.74 billion
09/11/2026$34.07$34.76
+2.03%		$34.84$33.631.48 million shs$2.49 billion
09/10/2026$34.24$34.07
-0.50%		$34.40$33.28772,879 shs$2.44 billion
09/09/2026$34.58$34.24
-0.98%		$34.73$33.33971,233 shs$2.45 billion
09/08/2026$38.37$34.58
-9.88%		$37.50$34.111.82 million shs$2.48 billion
09/07/2026$38.37$38.37$40.40$38.291.05 million shs$2.75 billion
09/04/2026$40.82$38.37
-6.00%		$40.40$38.291.05 million shs$2.75 billion
09/03/2026$39.89$40.82
+2.33%		$41.79$40.38638,814 shs$2.92 billion
09/02/2026$40.39$39.89
-1.24%		$40.93$39.49641,033 shs$2.86 billion
09/01/2026$42.95$40.39
-5.96%		$42.55$39.70760,453 shs$2.89 billion
08/31/2026$42.51$42.95
+1.04%		$44.06$41.62925,531 shs$3.08 billion
08/28/2026$41.40$42.51
+2.68%		$43.15$41.341.12 million shs$3.04 billion
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
Related Companies

This page (NASDAQ:APPN) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners
$747 million in one quarter - with a 60% cash-flow target
The company posted $747 million in net income last quarter and plans to return at least 60% of 2026 free cash ...
Monument Traders Alliance | Sponsoredtc pixel
Why This Small AI Company Holds 150 Patents
Jeff Brown, the tech investor who identified Nvidia in 2016 before its 37,000% run, has flagged a new AI compa...
Brownstone Research | Sponsoredtc pixel
$40,000,000,000,000
The national debt just hit 40 trillion dollars, and the U.S. now spends more on interest payments than on its ...
American Alternative | Sponsoredtc pixel
Elon Musk’s Hushed FCC Filing. Sept 25th.
Elon Musk quietly filed a document with the federal government tied to artificial intelligence, one of the lar...
Paradigm Press | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
Shocking new footage just released
Gerardo Del Real is calling it the Third Convergence Event, a new catalyst hitting the uranium market that he ...
Digest Publishing | Sponsoredtc pixel
Iran War WARNING: Something Just Changed
A powerful Middle Eastern government is reportedly asking Trump for U.S. military help against Iran backed for...
Banyan Hill Publishing | Sponsoredtc pixel
Why I went to Mount Rushmore
A small miner just hit on gold in the hills surrounding Mount Rushmore, thanks to a breakthrough new technolog...
Stansberry Research | Sponsoredtc pixel