MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APPN — Appian Corporation Class A Common Stock
NasdaqAppian Corporation Class A Common Stock
$36.68
-1.09(-2.89%)
- O
- 38.38
- H
- 38.60
- L
- 36.42
- V
- 519.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.68
Period Return+37.17%
Period High$46.06
Period Low$18.63
Avg Daily Volume871.4K
Total Trading Days365
APPN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.38 | $38.60 | $36.42 | $36.68 | $-1.09 | -2.89% | 519,062 | $36.95 | $36.42 $38.60 |
| Oct 1, 2026 | $36.47 | $38.46 | $36.35 | $37.77 | +$2.50 | +7.09% | 886,409 | $37.57 | $36.35 $38.46 |
| Sep 30, 2026 | $35.45 | $35.99 | $35.18 | $35.27 | $-0.06 | -0.17% | 1,083,515 | $35.32 | $35.18 $35.99 |
| Sep 29, 2026 | $34.67 | $35.73 | $34.49 | $35.33 | +$0.31 | +0.89% | 523,564 | $35.19 | $34.49 $35.73 |
| Sep 28, 2026 | $35.58 | $35.67 | $33.35 | $35.02 | $-0.99 | -2.75% | 952,555 | $35.03 | $33.35 $35.67 |
| Sep 25, 2026 | $37.62 | $38.12 | $35.96 | $36.01 | $-1.60 | -4.25% | 641,597 | $36.44 | $35.96 $38.12 |
| Sep 24, 2026 | $38.53 | $38.79 | $37.29 | $37.61 | $-0.35 | -0.92% | 500,571 | $37.70 | $37.29 $38.79 |
| Sep 23, 2026 | $36.95 | $38.21 | $36.28 | $37.96 | +$1.06 | +2.87% | 673,788 | $37.74 | $36.28 $38.21 |
| Sep 22, 2026 | $39.62 | $39.67 | $36.27 | $36.90 | $-1.72 | -4.45% | 1,012,417 | $37.08 | $36.27 $39.67 |
| Sep 21, 2026 | $37.75 | $38.76 | $37.73 | $38.62 | +$1.10 | +2.93% | 552,743 | $38.39 | $37.73 $38.76 |
| Sep 18, 2026 | $37.88 | $37.97 | $36.80 | $37.52 | $-0.59 | -1.55% | 1,401,041 | $37.50 | $36.80 $37.97 |
| Sep 17, 2026 | $37.41 | $38.75 | $36.24 | $38.11 | +$0.61 | +1.63% | 626,853 | $38.02 | $36.24 $38.75 |
| Sep 16, 2026 | $36.50 | $37.89 | $36.50 | $37.50 | $-0.42 | -1.11% | 586,266 | $37.42 | $36.50 $37.89 |
| Sep 15, 2026 | $38.03 | $39.26 | $37.36 | $37.92 | $-0.39 | -1.02% | 732,331 | $38.39 | $37.36 $39.26 |
| Sep 14, 2026 | $35.35 | $38.41 | $35.22 | $38.31 | +$3.55 | +10.21% | 1,194,556 | $37.65 | $35.22 $38.41 |
| Sep 11, 2026 | $33.99 | $34.84 | $33.64 | $34.76 | +$0.69 | +2.03% | 1,491,853 | $34.54 | $33.64 $34.84 |
| Sep 10, 2026 | $34.00 | $34.40 | $33.28 | $34.07 | $-0.17 | -0.50% | 772,886 | $33.92 | $33.28 $34.40 |
| Sep 9, 2026 | $34.73 | $34.73 | $33.33 | $34.24 | $-0.34 | -0.98% | 971,452 | $34.23 | $33.33 $34.73 |
| Sep 8, 2026 | $37.40 | $37.50 | $34.11 | $34.58 | $-3.79 | -9.88% | 1,823,013 | $34.99 | $34.11 $37.50 |
| Sep 4, 2026 | $40.08 | $40.40 | $38.29 | $38.37 | $-2.45 | -6.00% | 1,087,566 | $38.76 | $38.29 $40.40 |
| Sep 3, 2026 | $40.99 | $41.79 | $40.38 | $40.82 | +$0.93 | +2.33% | 639,869 | $40.88 | $40.38 $41.79 |
| Sep 2, 2026 | $40.32 | $40.93 | $39.49 | $39.89 | $-0.50 | -1.24% | 637,442 | $39.91 | $39.49 $40.93 |
| Sep 1, 2026 | $42.07 | $42.55 | $39.70 | $40.39 | $-2.56 | -5.96% | 760,667 | $40.52 | $39.70 $42.55 |
| Aug 31, 2026 | $41.62 | $44.06 | $41.62 | $42.95 | +$0.44 | +1.04% | 925,612 | $43.16 | $41.62 $44.06 |
| Aug 28, 2026 | $41.38 | $43.15 | $41.34 | $42.51 | +$1.11 | +2.68% | 1,115,843 | $42.37 | $41.34 $43.15 |
| Aug 27, 2026 | $38.82 | $41.66 | $38.73 | $41.40 | +$2.95 | +7.67% | 819,539 | $41.17 | $38.73 $41.66 |
| Aug 26, 2026 | $38.70 | $40.10 | $38.13 | $38.45 | $-1.13 | -2.85% | 1,319,980 | $38.91 | $38.13 $40.10 |
| Aug 25, 2026 | $38.55 | $39.76 | $37.73 | $39.58 | +$0.41 | +1.05% | 1,003,131 | $39.05 | $37.73 $39.76 |
| Aug 24, 2026 | $38.30 | $39.60 | $38.05 | $39.17 | +$0.87 | +2.27% | 992,645 | $39.02 | $38.05 $39.60 |
| Aug 21, 2026 | $37.30 | $38.46 | $36.94 | $38.30 | +$1.02 | +2.74% | 520,250 | $37.89 | $36.94 $38.46 |