Appian Corp (APPN)

USD 39.4

(-3.05%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 32.05 32.74 31.83 32.72 1.25 Million
08 Sep, 2025 30.4 32.19 30.14 32.05 1.24 Million
05 Sep, 2025 30.2 30.97 29.95 30.57 1.22 Million
04 Sep, 2025 30.44 30.44 29.4 29.92 707.27 Thousand
03 Sep, 2025 30.67 30.94 30.15 30.77 1.1 Million
02 Sep, 2025 30.54 31.07 30.26 30.68 1.03 Million
29 Aug, 2025 30.8 31.17 30.63 30.78 639.99 Thousand
28 Aug, 2025 29.61 30.91 29.53 30.71 1.39 Million
27 Aug, 2025 29.0 29.86 28.88 29.5 1.43 Million
26 Aug, 2025 28.97 29.26 28.55 28.62 627.36 Thousand