Appian Corp (APPN)

USD 39.4

(-3.05%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 28.87 29.21 27.66 27.8 1.31 Million
08 Aug, 2025 29.25 29.72 28.47 29.09 2.18 Million
07 Aug, 2025 31.0 32.42 28.87 29.18 3.98 Million
06 Aug, 2025 28.02 28.1 26.68 26.95 840.96 Thousand
05 Aug, 2025 28.31 28.46 27.53 27.58 956.74 Thousand
04 Aug, 2025 27.57 28.26 27.54 28.13 692.05 Thousand
01 Aug, 2025 27.4 27.56 27.06 27.52 1.18 Million
31 Jul, 2025 28.63 28.81 27.48 27.61 897.41 Thousand
30 Jul, 2025 28.85 29.04 28.09 28.63 880.36 Thousand
29 Jul, 2025 30.86 30.99 28.94 28.98 954.47 Thousand