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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$37.66$37.66288,300——
2023-12-28$38.87$38.87241,200——
2023-12-27$39.00$39.00292,600——
2023-12-26$39.67$39.67192,100——
2023-12-22$39.66$39.66308,200——
2023-12-21$40.03$40.03736,200——
2023-12-20$37.95$37.95490,900——
2023-12-19$39.08$39.08508,300——
2023-12-18$38.64$38.64506,600——
2023-12-15$38.32$38.321,306,100——
2023-12-14$37.40$37.40586,600——
2023-12-13$36.85$36.85674,200——
2023-12-12$35.80$35.80460,000——
2023-12-11$36.61$36.61361,700——
2023-12-08$36.54$36.54289,800——
2023-12-07$36.23$36.23346,000——
2023-12-06$38.02$38.02342,600——
2023-12-05$38.42$38.42381,100——
2023-12-04$38.10$38.10353,600——
2023-12-01$37.69$37.69488,500——
2023-11-30$36.24$36.24590,100——
2023-11-29$36.24$36.24484,100——
2023-11-28$35.28$35.28445,900——
2023-11-27$35.56$35.56343,900——
2023-11-24$36.19$36.19131,800——
2023-11-22$36.06$36.06408,700——
2023-11-21$37.02$37.02334,700——
2023-11-20$37.60$37.60470,900——
2023-11-17$36.75$36.75612,600——
2023-11-16$36.65$36.65449,500——
2023-11-15$38.78$38.78523,400——
2023-11-14$37.91$37.91552,300——
2023-11-13$35.79$35.79253,900——
2023-11-10$36.21$36.21426,000——
2023-11-09$35.61$35.61450,500——
2023-11-08$38.20$38.20328,300——
2023-11-07$38.25$38.25769,000——
2023-11-06$37.40$37.40605,000——
2023-11-03$39.90$39.90879,000——
2023-11-02$41.72$41.72481,600——
2023-11-01$39.13$39.13261,400——
2023-10-31$39.46$39.46274,500——
2023-10-30$39.23$39.23186,600——
2023-10-27$39.98$39.98181,200——
2023-10-26$40.06$40.06195,000——
2023-10-25$40.29$40.29400,600——
2023-10-24$41.60$41.60240,600——
2023-10-23$40.67$40.67206,500——
2023-10-20$41.05$41.05613,100——
2023-10-19$42.65$42.65505,100——
2023-10-18$41.94$41.94162,400——
2023-10-17$43.72$43.72277,400——
2023-10-16$42.81$42.81178,700——
2023-10-13$41.27$41.27309,900——
2023-10-12$41.82$41.82320,000——
2023-10-11$43.11$43.11255,700——
2023-10-10$43.11$43.11332,400——
2023-10-09$42.64$42.64205,800——
2023-10-06$42.46$42.46277,000——
2023-10-05$41.28$41.28327,600——
2023-10-04$43.34$43.34221,300——
2023-10-03$42.31$42.31177,500——
2023-10-02$44.55$44.55158,600——
2023-09-29$45.61$45.61229,400——
2023-09-28$44.63$44.63226,100——
2023-09-27$43.16$43.16177,400——
2023-09-26$42.40$42.40178,600——
2023-09-25$43.19$43.19154,500——
2023-09-22$42.93$42.93145,800——
2023-09-21$43.04$43.04237,400——
2023-09-20$44.29$44.29178,800——
2023-09-19$45.36$45.36301,800——
2023-09-18$46.39$46.39299,700——
2023-09-15$45.89$45.89503,500——
2023-09-14$46.68$46.68245,100——
2023-09-13$47.23$47.23213,200——
2023-09-12$47.66$47.66172,300——
2023-09-11$50.03$50.03353,400——
2023-09-08$51.60$51.60252,000——
2023-09-07$52.04$52.04335,000——
2023-09-06$49.69$49.69147,700——
2023-09-05$49.07$49.07165,400——
2023-09-01$49.55$49.55230,600——
2023-08-31$48.70$48.70388,700——
2023-08-30$48.16$48.16151,800——
2023-08-29$48.02$48.02235,300——
2023-08-28$46.77$46.77203,300——
2023-08-25$46.78$46.78134,400——
2023-08-24$45.74$45.74216,800——
2023-08-23$47.30$47.30132,700——
2023-08-22$46.26$46.26142,300——
2023-08-21$45.74$45.74152,700——
2023-08-18$45.74$45.74185,600——
2023-08-17$44.97$44.97238,900——
2023-08-16$45.90$45.90240,900——
2023-08-15$47.70$47.70183,900——
2023-08-14$48.41$48.41137,700——
2023-08-11$47.96$47.96134,500——
2023-08-10$47.67$47.67235,900——
2023-08-09$47.95$47.95304,000——
2023-08-08$48.25$48.25246,900——
2023-08-07$49.02$49.02265,000——
2023-08-04$49.55$49.55621,500——
2023-08-03$48.22$48.22236,500——
2023-08-02$48.44$48.44302,200——
2023-08-01$51.42$51.42158,300——
2023-07-31$51.52$51.52220,700——
2023-07-28$49.76$49.76185,800——
2023-07-27$47.52$47.52193,400——
2023-07-26$49.07$49.07234,700——
2023-07-25$48.59$48.59143,700——
2023-07-24$48.13$48.13164,200——
2023-07-21$48.54$48.54217,400——
2023-07-20$48.35$48.35241,700——
2023-07-19$51.35$51.35168,100——
2023-07-18$51.57$51.57156,100——
2023-07-17$51.22$51.22150,700——
2023-07-14$50.46$50.46253,900——
2023-07-13$51.83$51.83217,800——
2023-07-12$50.37$50.37290,300——
2023-07-11$51.01$51.01253,300——
2023-07-10$50.36$50.36265,600——
2023-07-07$48.52$48.52291,200——
2023-07-06$47.76$47.76186,300——
2023-07-05$48.52$48.52178,300——
2023-07-03$48.33$48.3395,400——
2023-06-30$47.60$47.60185,400——
2023-06-29$47.96$47.96165,000——
2023-06-28$48.23$48.23181,600——
2023-06-27$47.22$47.22191,000——
2023-06-26$46.11$46.11183,400——
2023-06-23$47.29$47.29393,800——
2023-06-22$48.26$48.26390,100——
2023-06-21$48.27$48.27571,400——
2023-06-20$51.96$51.96370,200——
2023-06-16$52.57$52.57600,600——
2023-06-15$53.27$53.27394,000——
2023-06-14$52.50$52.50597,700——
2023-06-13$53.90$53.90580,300——
2023-06-12$49.25$49.25467,900——
2023-06-09$48.11$48.11482,000——
2023-06-08$47.75$47.75438,200——
2023-06-07$46.22$46.22714,000——
2023-06-06$46.04$46.04603,100——
2023-06-05$44.14$44.14347,300——
2023-06-02$45.64$45.64454,500——
2023-06-01$44.45$44.45407,900——
2023-05-31$42.83$42.83757,500——
2023-05-30$41.46$41.46240,100——
2023-05-26$40.56$40.56224,800——
2023-05-25$40.23$40.23208,700——
2023-05-24$40.91$40.91349,600——
2023-05-23$40.41$40.41243,100——
2023-05-22$41.13$41.13380,700——
2023-05-19$39.22$39.22363,500——
2023-05-18$39.24$39.24368,500——
2023-05-17$37.86$37.86317,800——
2023-05-16$35.90$35.90197,000——
2023-05-15$36.06$36.06182,600——
2023-05-12$35.46$35.46303,100——
2023-05-11$36.70$36.70276,600——
2023-05-10$37.47$37.47762,800——
2023-05-09$35.64$35.64608,300——
2023-05-08$35.50$35.50309,500——
2023-05-05$33.96$33.96326,800——
2023-05-04$33.73$33.73724,200——
2023-05-03$35.17$35.17661,700——
2023-05-02$36.31$36.31327,600——
2023-05-01$38.12$38.12331,900——
2023-04-28$37.55$37.55283,900——
2023-04-27$36.83$36.83213,600——
2023-04-26$35.78$35.78215,800——
2023-04-25$35.89$35.89335,600——
2023-04-24$38.28$38.28322,100——
2023-04-21$40.00$40.00174,900——
2023-04-20$39.91$39.91190,700——
2023-04-19$40.51$40.51155,900——
2023-04-18$40.71$40.71195,500——
2023-04-17$40.52$40.52176,800——
2023-04-14$40.36$40.36199,500——
2023-04-13$41.66$41.66267,800——
2023-04-12$40.35$40.35257,500——
2023-04-11$41.38$41.38252,000——
2023-04-10$41.91$41.91276,900——
2023-04-06$42.18$42.18272,000——
2023-04-05$40.85$40.85227,200——
2023-04-04$43.58$43.58204,200——
2023-04-03$43.99$43.99226,600——
2023-03-31$44.38$44.38364,900——
2023-03-30$42.31$42.31185,900——
2023-03-29$42.00$42.00241,400——
2023-03-28$40.33$40.33164,300——
2023-03-27$40.61$40.61168,700——
2023-03-24$40.20$40.20324,900——
2023-03-23$40.67$40.67235,500——
2023-03-22$39.73$39.73160,000——
2023-03-21$41.57$41.57241,600——
2023-03-20$40.61$40.61227,400——
2023-03-17$41.59$41.59529,000——
2023-03-16$42.73$42.73321,500——
2023-03-15$41.21$41.21299,500——
2023-03-14$40.97$40.97297,700——
2023-03-13$40.05$40.05323,400——
2023-03-10$39.75$39.75633,500——
2023-03-09$40.78$40.78283,800——
2023-03-08$42.91$42.91246,400——
2023-03-07$43.57$43.57286,400——
2023-03-06$44.47$44.47350,300——
2023-03-03$44.64$44.64296,900——
2023-03-02$42.74$42.74285,400——
2023-03-01$41.19$41.19259,400——
2023-02-28$41.45$41.45265,700——
2023-02-27$41.81$41.81261,600——
2023-02-24$42.44$42.44300,900——
2023-02-23$44.10$44.10334,200——
2023-02-22$43.68$43.68408,600——
2023-02-21$42.64$42.64524,000——
2023-02-17$45.96$45.96806,500——
2023-02-16$44.86$44.861,025,400——
2023-02-15$44.22$44.22463,000——
2023-02-14$41.87$41.87366,000——
2023-02-13$40.40$40.40287,500——
2023-02-10$40.64$40.64395,300——
2023-02-09$41.64$41.64373,200——
2023-02-08$42.79$42.79298,800——
2023-02-07$43.42$43.42413,900——
2023-02-06$42.69$42.69321,500——
2023-02-03$43.69$43.69326,200——
2023-02-02$45.67$45.67469,100——
2023-02-01$43.44$43.44460,200——
2023-01-31$41.37$41.37405,300——
2023-01-30$40.92$40.92315,900——
2023-01-27$41.78$41.78376,500——
2023-01-26$41.26$41.26348,100——
2023-01-25$40.57$40.57463,500——
2023-01-24$40.31$40.31458,500——
2023-01-23$40.67$40.67346,900——
2023-01-20$38.61$38.61734,400——
2023-01-19$36.62$36.62473,700——
2023-01-18$37.35$37.35615,400——
2023-01-17$37.14$37.14490,800——
2023-01-13$35.45$35.45394,600——
2023-01-12$34.69$34.69516,300——
2023-01-11$32.69$32.69864,000——
2023-01-10$31.12$31.12367,000——
2023-01-09$31.28$31.28568,300——
2023-01-06$31.64$31.64364,300——
2023-01-05$31.74$31.74466,600——
2023-01-04$32.24$32.24281,800——
2023-01-03$32.40$32.40455,400——