Appian Corporation (APPN) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
APPN Historical Performance
Short-Term Returns
APPN Stock Price Trajectory (2017–2026)
As of May 8, 2026, Appian Corporation (APPN) trades at $23.76, representing a -21.9% return over the past year. The stock has delivered a -73.1% total return over five years (-23.1% 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 -90.9%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PEGA (-21.0% 1Y), AGYS (-7.0% 1Y), and OSPN (-22.2% 1Y), APPN has underperformed the peer group average. Compare APPN vs PEGA →
APPN Historical Price Data (2025–2026)
Showing 30 of 2,251 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 23.64 | 24.48 | 22.43 | 23.76 | 2.18M | +2.50% |
| 2026-05-06 | 22.28 | 23.29 | 21.73 | 23.18 | 1.34M | +2.02% |
| 2026-05-05 | 22.54 | 22.82 | 21.76 | 22.72 | 335K | +0.62% |
| 2026-05-04 | 22.70 | 23.27 | 22.42 | 22.58 | 419K | +0.18% |
| 2026-05-01 | 21.56 | 22.89 | 21.38 | 22.54 | 981K | +8.42% |
| 2026-04-30 | 20.72 | 21.07 | 19.79 | 20.79 | 2.70M | -4.28% |
| 2026-04-29 | 21.76 | 21.97 | 21.36 | 21.72 | 494K | -0.32% |
| 2026-04-28 | 22.34 | 22.78 | 21.59 | 21.79 | 688K | -0.77% |
| 2026-04-27 | 22.15 | 22.77 | 21.74 | 21.96 | 574K | -0.84% |
| 2026-04-24 | 21.60 | 22.36 | 21.09 | 22.14 | 1.02M | +2.52% |
| 2026-04-23 | 21.66 | 22.79 | 20.93 | 21.60 | 1.96M | -1.19% |
| 2026-04-22 | 21.19 | 21.86 | 21.07 | 21.86 | 564K | +3.80% |
| 2026-04-21 | 21.81 | 22.49 | 21.03 | 21.06 | 629K | -3.13% |
| 2026-04-20 | 21.46 | 22.38 | 21.41 | 21.74 | 618K | +0.83% |
| 2026-04-17 | 21.87 | 22.20 | 21.12 | 21.56 | 654K | +2.13% |
| 2026-04-16 | 21.85 | 22.08 | 20.95 | 21.11 | 640K | -1.40% |
| 2026-04-15 | 20.92 | 21.50 | 20.81 | 21.41 | 900K | +3.43% |
| 2026-04-14 | 21.32 | 21.71 | 20.49 | 20.70 | 907K | -2.36% |
| 2026-04-13 | 20.14 | 21.35 | 20.05 | 21.20 | 1.41M | +4.85% |
| 2026-04-10 | 20.96 | 21.05 | 19.89 | 20.22 | 1.14M | -5.25% |
| 2026-04-09 | 22.80 | 22.84 | 20.85 | 21.34 | 956K | -7.66% |
| 2026-04-08 | 25.18 | 25.20 | 22.92 | 23.11 | 844K | -5.36% |
| 2026-04-07 | 24.24 | 24.70 | 24.01 | 24.42 | 468K | -0.49% |
| 2026-04-06 | 24.25 | 24.68 | 23.85 | 24.54 | 311K | +0.29% |
| 2026-04-02 | 23.41 | 24.48 | 23.33 | 24.47 | 368K | +1.75% |
| 2026-04-01 | 24.22 | 24.26 | 23.40 | 24.05 | 300K | -0.25% |
| 2026-03-31 | 24.07 | 24.23 | 23.63 | 24.11 | 461K | +1.22% |
| 2026-03-30 | 23.31 | 24.02 | 23.13 | 23.82 | 441K | +2.76% |
| 2026-03-27 | 23.89 | 23.89 | 23.00 | 23.18 | 356K | -3.42% |
| 2026-03-26 | 23.74 | 24.45 | 23.70 | 24.00 | 471K | +0.25% |
See APPN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs APPN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare APPN vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonAPPN — Frequently Asked Questions
Quick answers to the most common questions about buying APPN stock.
How has APPN stock performed recently?
APPN declined -21.9% over the past year, below its 5-year annualized CAGR of -23.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is APPN's all-time high price?
Appian Corporation reached $260.00 on 2021-01-27. The 52-week high is $46.06. Current 1-year return of -21.9% places the stock further from 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.