Appian Corporation (APPN) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +38.5%
- 3M
- +69.7%
- YTD
- +51.5%
- 1Y
- +34.5%
- 3Y
- +11.3%
- 5Y
- -12.1%
Loading 10-year price history...
APPN Historical Performance
APPN Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +109.7%
- 2018 annual price return
- -19.2%
- 2019 annual price return
- +44.2%
- 2020 annual price return
- +318.0%
- 2021 annual price return
- -54.6%
- 2022 annual price return
- -50.5%
- 2023 annual price return
- +16.2%
- 2024 annual price return
- -6.1%
- 2025 annual price return
- +6.7%
- 2026 annual price return
- +17.7%
APPN Stock Price Trajectory (2017–2026)
As of November 8, 2026, Appian Corporation (APPN) trades at $51.60, representing a +34.5% return over the past year. The stock has delivered a -47.4% total return over five years (-12.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $260.00 on January 27, 2021. From this peak, APPN has corrected -80.2%, currently trading 75% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers PEGA (-45.0% 1Y), AGYS (-4.0% 1Y), and OSPN (+77.0% 1Y), APPN has underperformed the peer group average. Compare APPN vs PEGA →
APPN Historical Price Data · from 2017
Rows 1–50 of 2,377| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 53.91 | 54.30 | 50.87 | 51.60 | 1.19M | -4.50% |
| 2026-11-05 | 54.59 | 56.38 | 51.27 | 54.03 | 2.01M | +8.45% |
| 2026-11-04 | 48.66 | 50.85 | 48.12 | 49.82 | 1.23M | +2.43% |
| 2026-11-03 | 47.91 | 48.96 | 46.63 | 48.64 | 604K | -0.23% |
| 2026-11-02 | 49.61 | 50.85 | 48.50 | 48.75 | 890K | -0.71% |
| 2026-10-30 | 50.01 | 50.75 | 48.23 | 49.10 | 750K | -2.71% |
| 2026-10-29 | 49.51 | 51.65 | 47.65 | 50.47 | 1.19M | -2.87% |
| 2026-10-28 | 49.52 | 51.98 | 49.18 | 51.96 | 1.02M | +4.04% |
| 2026-10-27 | 50.93 | 51.59 | 49.35 | 49.94 | 784K | -3.16% |
| 2026-10-26 | 52.40 | 52.70 | 50.12 | 51.57 | 1.03M | -1.49% |
| 2026-10-23 | 50.66 | 54.12 | 50.66 | 52.35 | 1.49M | +2.35% |
| 2026-10-22 | 48.81 | 51.38 | 48.59 | 51.15 | 1.84M | +4.97% |
| 2026-10-21 | 44.40 | 49.31 | 44.32 | 48.73 | 1.71M | +9.48% |
| 2026-10-20 | 42.93 | 45.32 | 42.54 | 44.51 | 1.10M | +5.27% |
| 2026-10-19 | 40.66 | 42.77 | 40.39 | 42.28 | 644K | +2.70% |
| 2026-10-16 | 44.33 | 45.00 | 40.18 | 41.17 | 1.88M | -6.05% |
| 2026-10-15 | 38.79 | 44.04 | 38.32 | 43.82 | 1.32M | +13.97% |
| 2026-10-14 | 38.47 | 39.31 | 37.92 | 38.45 | 491K | -0.67% |
| 2026-10-13 | 38.75 | 40.49 | 38.34 | 38.71 | 454K | -0.57% |
| 2026-10-12 | 40.25 | 40.98 | 38.75 | 38.93 | 601K | -2.92% |
| 2026-10-09 | 38.91 | 40.17 | 38.55 | 40.10 | 784K | +3.72% |
| 2026-10-08 | 37.84 | 38.81 | 37.06 | 38.66 | 1.11M | +2.38% |
| 2026-10-07 | 37.12 | 38.23 | 36.70 | 37.76 | 1.52M | +1.37% |
| 2026-10-06 | 38.65 | 38.90 | 36.86 | 37.25 | 794K | -2.51% |
| 2026-10-05 | 36.62 | 38.21 | 36.57 | 38.21 | 542K | +4.17% |
| 2026-10-02 | 38.38 | 38.60 | 36.42 | 36.68 | 531K | -2.89% |
| 2026-10-01 | 36.47 | 38.46 | 36.35 | 37.77 | 886K | +7.09% |
| 2026-09-30 | 35.45 | 35.99 | 35.17 | 35.27 | 1.08M | -0.17% |
| 2026-09-29 | 34.67 | 35.73 | 34.49 | 35.33 | 524K | +0.89% |
| 2026-09-28 | 35.58 | 35.67 | 33.35 | 35.02 | 953K | -2.75% |
| 2026-09-25 | 37.62 | 38.12 | 35.96 | 36.01 | 642K | -4.25% |
| 2026-09-24 | 38.53 | 38.79 | 37.29 | 37.61 | 501K | -0.92% |
| 2026-09-23 | 36.95 | 38.21 | 36.28 | 37.96 | 674K | +2.87% |
| 2026-09-22 | 39.62 | 39.67 | 36.27 | 36.90 | 1.01M | -4.45% |
| 2026-09-21 | 37.75 | 38.76 | 37.73 | 38.62 | 553K | +2.93% |
| 2026-09-18 | 37.88 | 37.97 | 36.80 | 37.52 | 1.40M | -1.55% |
| 2026-09-17 | 37.41 | 38.75 | 36.24 | 38.11 | 627K | +1.63% |
| 2026-09-16 | 36.50 | 37.89 | 36.50 | 37.50 | 586K | -1.11% |
| 2026-09-15 | 38.03 | 39.26 | 37.36 | 37.92 | 738K | -1.02% |
| 2026-09-14 | 35.35 | 38.41 | 35.22 | 38.31 | 1.21M | +10.21% |
| 2026-09-11 | 33.99 | 34.84 | 33.64 | 34.76 | 1.48M | +2.03% |
| 2026-09-10 | 34.00 | 34.40 | 33.28 | 34.07 | 773K | -0.50% |
| 2026-09-09 | 34.73 | 34.73 | 33.33 | 34.24 | 971K | -0.98% |
| 2026-09-08 | 37.40 | 37.50 | 34.11 | 34.58 | 1.82M | -9.88% |
| 2026-09-04 | 40.08 | 40.40 | 38.28 | 38.37 | 1.09M | -6.00% |
| 2026-09-03 | 40.99 | 41.79 | 40.38 | 40.82 | 640K | +2.33% |
| 2026-09-02 | 40.32 | 40.93 | 39.49 | 39.89 | 641K | -1.24% |
| 2026-09-01 | 42.07 | 42.55 | 39.70 | 40.39 | 761K | -5.96% |
| 2026-08-31 | 41.62 | 44.06 | 41.62 | 42.95 | 926K | +1.04% |
| 2026-08-28 | 41.38 | 43.15 | 41.34 | 42.51 | 1.12M | +2.68% |
APPN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
APPN — Frequently Asked Questions
Quick answers to the most common questions about buying APPN stock.
How has APPN stock performed recently?
APPN returned +34.5% over the past year, beating its 5-year annualized CAGR of -12.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is APPN's all-time high price?
Appian Corporation reached $260.00 on 2021-01-27. The 52-week high is $56.38. Current 1-year return of +34.5% places the stock closer to historical peaks.
Where can I download APPN historical price data?
This page provides APPN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.