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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$162.09$162.09864,600——
2020-12-30$161.50$161.50809,500——
2020-12-29$153.81$153.811,167,500——
2020-12-28$154.96$154.96973,700——
2020-12-24$157.98$157.98415,100——
2020-12-23$157.31$157.31669,200——
2020-12-22$159.38$159.381,378,300——
2020-12-21$158.29$158.29913,800——
2020-12-18$155.90$155.902,143,800——
2020-12-17$153.48$153.48995,400——
2020-12-16$147.33$147.331,263,300——
2020-12-15$143.81$143.811,041,500——
2020-12-14$144.18$144.181,760,000——
2020-12-11$152.87$152.87760,800——
2020-12-10$152.09$152.091,427,400——
2020-12-09$144.58$144.582,132,200——
2020-12-08$154.04$154.041,563,600——
2020-12-07$157.43$157.431,482,400——
2020-12-04$151.22$151.222,034,900——
2020-12-03$147.10$147.101,869,200——
2020-12-02$136.26$136.262,023,600——
2020-12-01$137.10$137.105,380,300——
2020-11-30$140.00$140.007,563,900——
2020-11-27$193.87$193.874,510,600——
2020-11-25$174.90$174.904,952,300——
2020-11-24$132.81$132.811,771,900——
2020-11-23$137.04$137.041,896,500——
2020-11-20$125.06$125.061,796,200——
2020-11-19$119.00$119.001,857,200——
2020-11-18$110.93$110.931,464,700——
2020-11-17$107.74$107.74819,500——
2020-11-16$105.06$105.06967,300——
2020-11-13$99.09$99.091,008,400——
2020-11-12$94.40$94.40931,300——
2020-11-11$90.12$90.12968,000——
2020-11-10$96.67$96.671,418,700——
2020-11-09$96.62$96.621,319,100——
2020-11-06$90.58$90.581,372,000——
2020-11-05$75.22$75.22944,800——
2020-11-04$70.66$70.66540,200——
2020-11-03$67.54$67.54556,200——
2020-11-02$65.51$65.51611,800——
2020-10-30$63.30$63.30518,600——
2020-10-29$65.43$65.43570,400——
2020-10-28$64.84$64.84715,000——
2020-10-27$67.16$67.16972,300——
2020-10-26$70.81$70.811,209,600——
2020-10-23$78.28$78.28466,200——
2020-10-22$79.21$79.21435,800——
2020-10-21$79.99$79.99501,200——
2020-10-20$81.90$81.90421,700——
2020-10-19$82.20$82.20491,800——
2020-10-16$81.76$81.76419,600——
2020-10-15$80.04$80.04739,900——
2020-10-14$83.78$83.78671,000——
2020-10-13$81.69$81.691,052,200——
2020-10-12$76.25$76.25503,500——
2020-10-09$77.19$77.19654,900——
2020-10-08$73.17$73.17376,000——
2020-10-07$73.81$73.81670,100——
2020-10-06$70.15$70.15685,700——
2020-10-05$67.71$67.71438,600——
2020-10-02$65.79$65.79426,200——
2020-10-01$66.72$66.72513,900——
2020-09-30$64.75$64.75661,000——
2020-09-29$66.24$66.241,046,800——
2020-09-28$62.53$62.53504,500——
2020-09-25$60.02$60.02367,700——
2020-09-24$57.37$57.37382,400——
2020-09-23$56.20$56.20414,100——
2020-09-22$58.02$58.02351,800——
2020-09-21$56.98$56.98523,300——
2020-09-18$56.65$56.651,062,100——
2020-09-17$57.78$57.78532,300——
2020-09-16$60.55$60.55520,900——
2020-09-15$60.42$60.42479,900——
2020-09-14$58.94$58.94380,000——
2020-09-11$56.33$56.33402,600——
2020-09-10$57.38$57.38477,500——
2020-09-09$57.91$57.91687,000——
2020-09-08$55.51$55.51516,000——
2020-09-04$58.47$58.471,717,300——
2020-09-03$60.13$60.131,349,100——
2020-09-02$63.25$63.25503,800——
2020-09-01$62.92$62.92895,800——
2020-08-31$61.24$61.24721,300——
2020-08-28$59.51$59.51572,600——
2020-08-27$57.36$57.36358,500——
2020-08-26$56.59$56.59628,300——
2020-08-25$53.79$53.79283,000——
2020-08-24$53.25$53.25720,600——
2020-08-21$53.62$53.62383,800——
2020-08-20$53.68$53.68491,100——
2020-08-19$52.08$52.08367,600——
2020-08-18$52.60$52.60349,700——
2020-08-17$51.78$51.78465,200——
2020-08-14$51.43$51.43356,600——
2020-08-13$53.33$53.33539,500——
2020-08-12$50.88$50.88497,900——
2020-08-11$48.60$48.60581,100——
2020-08-10$50.19$50.191,024,300——
2020-08-07$53.96$53.961,915,000——
2020-08-06$53.90$53.90928,300——
2020-08-05$52.96$52.96439,100——
2020-08-04$52.48$52.48339,900——
2020-08-03$52.70$52.70660,100——
2020-07-31$50.87$50.87403,400——
2020-07-30$51.04$51.04393,500——
2020-07-29$51.44$51.44382,600——
2020-07-28$49.70$49.70320,900——
2020-07-27$50.75$50.75659,500——
2020-07-24$48.25$48.25614,000——
2020-07-23$49.50$49.50571,000——
2020-07-22$50.56$50.56427,700——
2020-07-21$49.67$49.67636,300——
2020-07-20$50.03$50.03670,700——
2020-07-17$46.79$46.79565,200——
2020-07-16$46.06$46.06508,400——
2020-07-15$46.19$46.19601,800——
2020-07-14$46.35$46.35776,800——
2020-07-13$45.87$45.87943,000——
2020-07-10$49.40$49.40687,500——
2020-07-09$50.53$50.53749,500——
2020-07-08$51.83$51.83767,200——
2020-07-07$49.15$49.15741,300——
2020-07-06$49.21$49.211,535,600——
2020-07-02$52.74$52.74684,900——
2020-07-01$52.84$52.84736,800——
2020-06-30$51.25$51.25505,500——
2020-06-29$50.12$50.12711,500——
2020-06-26$50.11$50.11657,900——
2020-06-25$50.39$50.39772,000——
2020-06-24$49.87$49.871,080,700——
2020-06-23$52.09$52.09742,600——
2020-06-22$52.95$52.95673,400——
2020-06-19$51.77$51.771,306,200——
2020-06-18$53.03$53.03645,600——
2020-06-17$51.20$51.20796,100——
2020-06-16$52.80$52.80546,900——
2020-06-15$52.36$52.36710,800——
2020-06-12$52.16$52.16805,200——
2020-06-11$50.45$50.451,744,900——
2020-06-10$56.80$56.80906,400——
2020-06-09$53.65$53.65615,900——
2020-06-08$54.88$54.881,190,400——
2020-06-05$53.61$53.611,826,300——
2020-06-04$57.13$57.131,495,000——
2020-06-03$61.04$61.04892,500——
2020-06-02$58.54$58.54742,400——
2020-06-01$57.94$57.941,154,300——
2020-05-29$56.96$56.963,064,900——
2020-05-28$59.28$59.281,291,600——
2020-05-27$60.10$60.101,861,200——
2020-05-26$62.44$62.441,096,100——
2020-05-22$62.04$62.041,593,800——
2020-05-21$60.73$60.731,553,100——
2020-05-20$57.90$57.901,219,300——
2020-05-19$56.86$56.861,748,700——
2020-05-18$52.90$52.901,305,800——
2020-05-15$51.10$51.101,682,400——
2020-05-14$47.81$47.812,055,400——
2020-05-13$45.58$45.581,612,100——
2020-05-12$48.16$48.161,078,800——
2020-05-11$51.03$51.031,033,700——
2020-05-08$49.45$49.452,036,000——
2020-05-07$53.23$53.231,710,800——
2020-05-06$49.23$49.231,135,400——
2020-05-05$46.52$46.52727,700——
2020-05-04$44.36$44.36798,100——
2020-05-01$42.25$42.251,265,900——
2020-04-30$45.67$45.67709,300——
2020-04-29$46.32$46.32992,700——
2020-04-28$43.72$43.72568,600——
2020-04-27$43.64$43.64770,800——
2020-04-24$42.36$42.36515,900——
2020-04-23$42.07$42.07711,300——
2020-04-22$42.09$42.09909,100——
2020-04-21$39.49$39.491,306,900——
2020-04-20$43.27$43.27664,900——
2020-04-17$42.57$42.571,104,900——
2020-04-16$43.82$43.821,313,300——
2020-04-15$39.53$39.53655,400——
2020-04-14$40.71$40.711,329,500——
2020-04-13$39.97$39.971,496,300——
2020-04-09$36.89$36.891,019,900——
2020-04-08$36.70$36.70877,300——
2020-04-07$35.53$35.531,458,900——
2020-04-06$35.29$35.291,194,500——
2020-04-03$31.36$31.361,766,700——
2020-04-02$34.93$34.931,005,900——
2020-04-01$35.72$35.721,447,300——
2020-03-31$40.23$40.23991,500——
2020-03-30$40.80$40.80593,400——
2020-03-27$39.00$39.00645,700——
2020-03-26$41.63$41.63863,600——
2020-03-25$38.35$38.35875,500——
2020-03-24$38.00$38.00776,300——
2020-03-23$32.75$32.751,263,500——
2020-03-20$35.42$35.421,052,100——
2020-03-19$35.37$35.371,136,600——
2020-03-18$31.54$31.541,663,300——
2020-03-17$35.92$35.921,555,800——
2020-03-16$32.29$32.291,275,100——
2020-03-13$35.70$35.701,375,000——
2020-03-12$35.28$35.281,632,300——
2020-03-11$40.41$40.411,131,100——
2020-03-10$43.14$43.14971,800——
2020-03-09$43.35$43.351,298,200——
2020-03-06$46.10$46.101,132,700——
2020-03-05$48.96$48.96962,600——
2020-03-04$50.85$50.851,310,300——
2020-03-03$46.88$46.881,729,100——
2020-03-02$45.89$45.891,199,100——
2020-02-28$44.15$44.151,717,700——
2020-02-27$45.02$45.021,475,300——
2020-02-26$47.09$47.091,026,400——
2020-02-25$47.23$47.231,855,000——
2020-02-24$46.78$46.782,129,400——
2020-02-21$48.65$48.655,664,500——
2020-02-20$62.68$62.681,420,900——
2020-02-19$62.07$62.071,575,600——
2020-02-18$63.30$63.301,318,400——
2020-02-14$59.82$59.821,342,300——
2020-02-13$57.34$57.341,080,400——
2020-02-12$55.86$55.86540,800——
2020-02-11$54.38$54.38653,700——
2020-02-10$54.55$54.55463,600——
2020-02-07$53.16$53.16331,300——
2020-02-06$53.24$53.24543,400——
2020-02-05$52.55$52.551,186,600——
2020-02-04$54.80$54.80881,800——
2020-02-03$51.77$51.77757,100——
2020-01-31$51.04$51.04542,400——
2020-01-30$51.53$51.53605,500——
2020-01-29$50.77$50.77874,500——
2020-01-28$49.81$49.81611,700——
2020-01-27$47.82$47.821,002,100——
2020-01-24$48.65$48.65720,600——
2020-01-23$48.54$48.54985,500——
2020-01-22$49.85$49.85837,900——
2020-01-21$49.55$49.551,436,600——
2020-01-17$53.09$53.091,307,400——
2020-01-16$54.11$54.111,399,000——
2020-01-15$53.00$53.001,845,600——
2020-01-14$49.31$49.311,454,900——
2020-01-13$49.39$49.392,535,500——
2020-01-10$44.34$44.341,919,500——
2020-01-09$42.89$42.891,437,300——
2020-01-08$40.11$40.11470,100——
2020-01-07$39.02$39.02396,800——
2020-01-06$38.89$38.89285,600——
2020-01-03$38.13$38.13602,500——
2020-01-02$38.78$38.78658,400——