APPN - APPIAN CORP
26.99
0.170 0.630%
Share volume: 840,575
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$26.82
0.17
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $26.73 | $26.73 | $27.50 | $27.50 | $26.45 | $26.45 | $26.99 | $26.99 | 840,575 | $840,575.00 |
| 03-04-2026 | $26.40 | $26.40 | $27.10 | $27.10 | $26.38 | $26.38 | $26.82 | $26.82 | 893,538 | $893,538.00 |
| 03-03-2026 | $25.94 | $25.94 | $27.42 | $27.42 | $25.85 | $25.85 | $26.90 | $26.90 | 952,073 | $952,073.00 |
| 03-02-2026 | $25.90 | $25.90 | $27.11 | $27.11 | $25.90 | $25.90 | $26.40 | $26.40 | 781,539 | $781,539.00 |
| 02-27-2026 | $26.50 | $26.50 | $26.86 | $26.86 | $25.77 | $25.77 | $26.67 | $26.67 | 1,358,238 | $1,358,238.00 |
| 02-26-2026 | $26.44 | $26.44 | $27.70 | $27.70 | $26.36 | $26.36 | $27.34 | $27.34 | 1,320,298 | $1,320,298.00 |
| 02-25-2026 | $25.09 | $25.09 | $26.37 | $26.37 | $24.56 | $24.56 | $26.33 | $26.33 | 1,159,612 | $1,159,612.00 |
| 02-24-2026 | $24.23 | $24.23 | $25.79 | $25.79 | $24.14 | $24.14 | $24.94 | $24.94 | 1,467,341 | $1,467,341.00 |
| 02-23-2026 | $24.92 | $24.92 | $25.19 | $25.19 | $23.56 | $23.56 | $24.25 | $24.25 | 1,579,239 | $1,579,239.00 |
| 02-20-2026 | $24.41 | $24.41 | $26.67 | $26.67 | $24.39 | $24.39 | $25.14 | $25.14 | 2,100,367 | $2,100,367.00 |