NASDAQ:APPN | Historical Stock Price | APPIAN CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.26$25.22$44.62$78.93$139.63$247.002017-05-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.21$38.21540,500——
2019-12-30$37.70$37.70429,200——
2019-12-27$37.73$37.73541,200——
2019-12-26$38.56$38.56646,200——
2019-12-24$38.21$38.21587,200——
2019-12-23$40.02$40.02744,400——
2019-12-20$41.71$41.711,080,700——
2019-12-19$41.28$41.28482,500——
2019-12-18$40.14$40.14344,400——
2019-12-17$40.13$40.13434,700——
2019-12-16$42.32$42.32460,800——
2019-12-13$41.67$41.67478,700——
2019-12-12$40.44$40.44558,000——
2019-12-11$39.57$39.57392,800——
2019-12-10$41.32$41.32262,500——
2019-12-09$40.67$40.67217,400——
2019-12-06$41.00$41.00282,300——
2019-12-05$41.00$41.00301,800——
2019-12-04$41.22$41.22482,900——
2019-12-03$41.21$41.21427,800——
2019-12-02$40.79$40.79632,300——
2019-11-29$43.08$43.08125,800——
2019-11-27$43.98$43.98202,100——
2019-11-26$43.62$43.62373,300——
2019-11-25$43.80$43.80600,200——
2019-11-22$40.60$40.60570,000——
2019-11-21$42.07$42.07332,400——
2019-11-20$44.06$44.06511,500——
2019-11-19$43.56$43.56425,100——
2019-11-18$43.45$43.45460,700——
2019-11-15$43.85$43.85271,900——
2019-11-14$42.84$42.84337,600——
2019-11-13$41.34$41.34454,900——
2019-11-12$41.85$41.85561,100——
2019-11-11$42.69$42.69294,300——
2019-11-08$41.95$41.95452,800——
2019-11-07$41.07$41.07586,500——
2019-11-06$42.27$42.27570,200——
2019-11-05$42.55$42.55722,500——
2019-11-04$43.60$43.60690,200——
2019-11-01$44.40$44.401,464,400——
2019-10-31$44.64$44.64839,000——
2019-10-30$45.24$45.24498,400——
2019-10-29$44.34$44.34307,200——
2019-10-28$44.23$44.23397,600——
2019-10-25$44.65$44.65452,300——
2019-10-24$43.68$43.68588,800——
2019-10-23$41.68$41.68371,400——
2019-10-22$41.35$41.35560,300——
2019-10-21$41.94$41.94691,700——
2019-10-18$41.48$41.481,212,700——
2019-10-17$43.31$43.311,080,000——
2019-10-16$45.19$45.191,032,000——
2019-10-15$50.33$50.33545,900——
2019-10-14$50.82$50.82636,600——
2019-10-11$50.49$50.49677,500——
2019-10-10$48.68$48.68466,600——
2019-10-09$47.94$47.94233,000——
2019-10-08$47.48$47.48349,100——
2019-10-07$48.27$48.27414,700——
2019-10-04$48.94$48.94378,600——
2019-10-03$48.33$48.33576,800——
2019-10-02$47.23$47.23491,500——
2019-10-01$47.29$47.29359,000——
2019-09-30$47.50$47.50433,400——
2019-09-27$46.23$46.23732,300——
2019-09-26$48.38$48.38561,700——
2019-09-25$50.46$50.46792,400——
2019-09-24$48.75$48.75648,600——
2019-09-23$48.35$48.35414,400——
2019-09-20$48.65$48.651,289,800——
2019-09-19$47.57$47.57468,900——
2019-09-18$48.20$48.20599,700——
2019-09-17$48.98$48.98527,300——
2019-09-16$48.05$48.05653,000——
2019-09-13$47.50$47.50900,900——
2019-09-12$48.66$48.66585,900——
2019-09-11$49.08$49.08668,300——
2019-09-10$48.12$48.12988,100——
2019-09-09$49.00$49.001,969,200——
2019-09-06$52.60$52.601,089,800——
2019-09-05$55.30$55.302,730,100——
2019-09-04$58.00$58.00537,000——
2019-09-03$57.29$57.29926,400——
2019-08-30$59.47$59.47520,300——
2019-08-29$59.71$59.71349,600——
2019-08-28$58.37$58.37678,700——
2019-08-27$60.06$60.06595,700——
2019-08-26$61.43$61.43414,500——
2019-08-23$60.06$60.06880,300——
2019-08-22$60.24$60.24723,800——
2019-08-21$58.96$58.96957,400——
2019-08-20$57.87$57.871,101,600——
2019-08-19$59.90$59.90890,700——
2019-08-16$59.54$59.541,252,400——
2019-08-15$56.13$56.13925,400——
2019-08-14$56.58$56.581,319,600——
2019-08-13$55.01$55.011,467,900——
2019-08-12$53.80$53.801,417,700——
2019-08-09$51.45$51.452,682,500——
2019-08-08$43.24$43.241,228,000——
2019-08-07$40.84$40.84633,400——
2019-08-06$39.82$39.82871,000——
2019-08-05$38.95$38.95602,200——
2019-08-02$38.71$38.71407,600——
2019-08-01$38.55$38.55408,700——
2019-07-31$39.29$39.29409,000——
2019-07-30$39.41$39.41309,300——
2019-07-29$39.37$39.37277,500——
2019-07-26$39.89$39.89580,000——
2019-07-25$41.03$41.03453,000——
2019-07-24$39.89$39.891,065,300——
2019-07-23$36.90$36.90519,200——
2019-07-22$36.33$36.33354,500——
2019-07-19$36.01$36.01335,900——
2019-07-18$36.61$36.61318,000——
2019-07-17$36.52$36.52349,400——
2019-07-16$36.98$36.98333,100——
2019-07-15$38.05$38.05278,200——
2019-07-12$38.22$38.22275,400——
2019-07-11$38.47$38.47315,000——
2019-07-10$38.56$38.56530,400——
2019-07-09$38.03$38.03375,100——
2019-07-08$37.25$37.25381,500——
2019-07-05$36.35$36.35295,800——
2019-07-03$36.69$36.69254,100——
2019-07-02$35.53$35.53305,800——
2019-07-01$35.53$35.53513,000——
2019-06-28$36.07$36.074,969,100——
2019-06-27$36.08$36.08890,800——
2019-06-26$34.33$34.33494,400——
2019-06-25$35.17$35.17534,600——
2019-06-24$36.79$36.79808,800——
2019-06-21$39.75$39.751,967,100——
2019-06-20$38.83$38.83642,100——
2019-06-19$37.76$37.76606,000——
2019-06-18$36.80$36.80984,400——
2019-06-17$34.68$34.68695,500——
2019-06-14$32.50$32.50437,400——
2019-06-13$32.60$32.60466,200——
2019-06-12$32.06$32.06412,800——
2019-06-11$31.36$31.36946,700——
2019-06-10$32.27$32.27548,400——
2019-06-07$32.78$32.78888,500——
2019-06-06$34.22$34.22326,800——
2019-06-05$34.73$34.73445,500——
2019-06-04$34.36$34.36507,700——
2019-06-03$33.30$33.30677,900——
2019-05-31$36.13$36.13331,800——
2019-05-30$36.12$36.12421,200——
2019-05-29$35.26$35.26436,600——
2019-05-28$35.14$35.14563,400——
2019-05-24$34.70$34.70285,200——
2019-05-23$33.98$33.98451,700——
2019-05-22$34.86$34.86262,300——
2019-05-21$33.83$33.83197,300——
2019-05-20$33.74$33.74243,200——
2019-05-17$34.96$34.96276,000——
2019-05-16$35.42$35.42679,900——
2019-05-15$34.15$34.15249,800——
2019-05-14$33.87$33.87272,800——
2019-05-13$32.89$32.89495,700——
2019-05-10$35.09$35.09492,100——
2019-05-09$33.72$33.72338,400——
2019-05-08$33.53$33.53470,700——
2019-05-07$33.27$33.27547,600——
2019-05-06$33.09$33.09711,400——
2019-05-03$32.12$32.122,074,600——
2019-05-02$36.12$36.12539,500——
2019-05-01$35.75$35.75558,000——
2019-04-30$36.09$36.09288,500——
2019-04-29$35.44$35.44371,600——
2019-04-26$35.27$35.27302,300——
2019-04-25$34.26$34.26255,600——
2019-04-24$33.74$33.74291,800——
2019-04-23$33.52$33.52257,000——
2019-04-22$32.89$32.89261,000——
2019-04-18$32.68$32.68399,500——
2019-04-17$32.59$32.59335,800——
2019-04-16$32.36$32.36286,600——
2019-04-15$32.94$32.94286,800——
2019-04-12$32.57$32.57211,700——
2019-04-11$32.32$32.32224,900——
2019-04-10$31.98$31.98275,200——
2019-04-09$32.36$32.36232,200——
2019-04-08$32.57$32.57237,600——
2019-04-05$32.83$32.83241,400——
2019-04-04$33.03$33.03321,300——
2019-04-03$34.19$34.19171,900——
2019-04-02$34.21$34.21187,700——
2019-04-01$33.96$33.96273,000——
2019-03-29$34.43$34.43312,200——
2019-03-28$33.53$33.53232,800——
2019-03-27$33.47$33.47342,500——
2019-03-26$34.60$34.60233,400——
2019-03-25$34.34$34.34288,800——
2019-03-22$34.71$34.71457,000——
2019-03-21$36.07$36.07229,900——
2019-03-20$35.47$35.47222,500——
2019-03-19$35.66$35.66317,000——
2019-03-18$35.53$35.53592,200——
2019-03-15$35.40$35.40694,800——
2019-03-14$35.90$35.90491,700——
2019-03-13$35.36$35.36407,300——
2019-03-12$35.50$35.50405,900——
2019-03-11$35.73$35.73327,300——
2019-03-08$35.03$35.03372,400——
2019-03-07$35.53$35.53442,400——
2019-03-06$35.94$35.94507,300——
2019-03-05$36.27$36.27553,400——
2019-03-04$35.26$35.26787,100——
2019-03-01$36.71$36.71466,100——
2019-02-28$36.49$36.49369,500——
2019-02-27$36.91$36.91296,900——
2019-02-26$36.79$36.79591,500——
2019-02-25$36.37$36.37678,500——
2019-02-22$35.58$35.581,859,500——
2019-02-21$38.75$38.75714,900——
2019-02-20$38.32$38.32541,800——
2019-02-19$38.27$38.27808,900——
2019-02-15$38.97$38.97572,700——
2019-02-14$38.47$38.47734,200——
2019-02-13$37.15$37.15703,900——
2019-02-12$37.38$37.38820,300——
2019-02-11$35.77$35.771,210,300——
2019-02-08$36.78$36.781,836,000——
2019-02-07$34.19$34.192,385,000——
2019-02-06$32.05$32.05166,500——
2019-02-05$32.42$32.42331,600——
2019-02-04$32.20$32.20345,900——
2019-02-01$31.69$31.69376,300——
2019-01-31$32.19$32.19441,200——
2019-01-30$31.55$31.55206,400——
2019-01-29$31.66$31.66196,000——
2019-01-28$31.83$31.83223,300——
2019-01-25$31.90$31.90401,200——
2019-01-24$31.18$31.18225,900——
2019-01-23$31.57$31.57242,700——
2019-01-22$31.78$31.78435,200——
2019-01-18$31.16$31.161,031,400——
2019-01-17$31.55$31.55631,100——
2019-01-16$31.02$31.02323,700——
2019-01-15$31.05$31.05390,300——
2019-01-14$29.64$29.64389,400——
2019-01-11$30.93$30.93659,500——
2019-01-10$30.35$30.35448,200——
2019-01-09$29.52$29.52302,200——
2019-01-08$29.17$29.17528,700——
2019-01-07$28.32$28.32476,800——
2019-01-04$26.91$26.91377,100——
2019-01-03$25.61$25.61328,600——
2019-01-02$26.50$26.50467,800——