Appian Corporation (APPN) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
APPN Stock Price Trajectory (2017–2026)
As of March 1, 2026, Appian Corporation (APPN) trades at $26.67, representing a -17.9% return over the past year. The stock has delivered a -32.3% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $260.00 on January 27, 2021. From this peak, APPN has corrected -89.7%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SNPS (-9.5% 1Y), PATH (-12.8% 1Y), and PDYN (+10.2% 1Y), APPN has underperformed the peer group average. Compare APPN vs SNPS →
Historical Price Data
Showing 30 of 2,203 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 26.48 | 26.86 | 25.77 | 26.67 | 26 | -2.45% |
| 2026-02-26 | 26.44 | 27.70 | 26.36 | 27.34 | 27 | +3.84% |
| 2026-02-25 | 25.11 | 26.37 | 24.56 | 26.33 | 26 | +5.57% |
| 2026-02-24 | 24.23 | 25.79 | 24.14 | 24.94 | 24 | +2.85% |
| 2026-02-23 | 24.40 | 25.19 | 23.56 | 24.25 | 24 | -3.54% |
| 2026-02-20 | 24.41 | 26.67 | 24.39 | 25.14 | 25 | +2.44% |
| 2026-02-19 | 25.20 | 25.20 | 21.77 | 24.54 | 2.67M | +2.00% |
| 2026-02-18 | 22.86 | 24.43 | 22.84 | 24.06 | 2.34M | +4.02% |
| 2026-02-17 | 22.54 | 23.25 | 22.54 | 23.13 | 18K | +1.14% |
| 2026-02-13 | 22.68 | 23.27 | 22.40 | 22.87 | 945K | +2.19% |
| 2026-02-12 | 23.45 | 23.64 | 22.19 | 22.38 | 1.29M | -4.40% |
| 2026-02-11 | 26.18 | 26.26 | 22.80 | 23.41 | 1.97M | -10.92% |
| 2026-02-10 | 25.59 | 26.30 | 25.50 | 26.28 | 1.02M | +3.34% |
| 2026-02-09 | 25.02 | 25.61 | 24.62 | 25.43 | 806K | +0.87% |
| 2026-02-06 | 25.12 | 25.66 | 23.88 | 25.21 | 945K | +1.29% |
| 2026-02-05 | 25.80 | 25.97 | 24.88 | 24.89 | 1.07M | -4.53% |
| 2026-02-04 | 25.39 | 26.67 | 24.74 | 26.07 | 1.56M | +0.85% |
| 2026-02-03 | 26.42 | 26.73 | 25.29 | 25.85 | 1.94M | -3.62% |
| 2026-02-02 | 27.85 | 28.30 | 26.63 | 26.82 | 1.49M | -3.87% |
| 2026-01-30 | 28.65 | 28.70 | 27.59 | 27.90 | 1.19M | -3.33% |
| 2026-01-29 | 29.64 | 29.64 | 28.31 | 28.86 | 1.35M | -4.47% |
| 2026-01-28 | 30.20 | 31.15 | 30.04 | 30.21 | 898K | +1.07% |
| 2026-01-27 | 30.99 | 31.20 | 29.20 | 29.89 | 689K | -0.57% |
| 2026-01-26 | 29.70 | 30.48 | 29.53 | 30.06 | 792K | +1.18% |
| 2026-01-24 | 29.41 | 30.11 | 29.25 | 29.71 | 1.36M | 0.00% |
| 2026-01-23 | 29.41 | 30.11 | 29.25 | 29.71 | 1.39M | +1.30% |
| 2026-01-22 | 28.53 | 29.65 | 28.53 | 29.33 | 1.28M | +3.24% |
| 2026-01-21 | 28.32 | 29.24 | 28.00 | 28.41 | 828K | +0.28% |
| 2026-01-20 | 28.09 | 29.24 | 28.00 | 28.33 | 1.51M | -1.01% |
| 2026-01-16 | 29.66 | 29.75 | 28.46 | 28.62 | 1.11M | -3.51% |
See APPN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs APPN Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare APPN vs NVDA
See how APPN stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has APPN stock performed recently?
APPN declined -17.9% over the past year, below its 5-year annualized CAGR of -32.3%. 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 -17.9% 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.