APPN - APPIAN CORP
21.06
-0.680 -3.229%
Share volume: 657,800
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$21.74
-0.68
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $21.81 | $21.81 | $22.50 | $22.50 | $21.03 | $21.03 | $21.06 | $21.06 | 657,800 | $657,800.00 |
| 04-20-2026 | $21.46 | $21.46 | $22.38 | $22.38 | $21.41 | $21.41 | $21.74 | $21.74 | 641,851 | $641,851.00 |
| 04-17-2026 | $21.87 | $21.87 | $22.20 | $22.20 | $21.12 | $21.12 | $21.56 | $21.56 | 688,691 | $688,691.00 |
| 04-16-2026 | $21.85 | $21.85 | $22.08 | $22.08 | $20.95 | $20.95 | $21.11 | $21.11 | 667,090 | $667,090.00 |
| 04-15-2026 | $20.92 | $20.92 | $21.50 | $21.50 | $20.81 | $20.81 | $21.41 | $21.41 | 942,445 | $942,445.00 |
| 04-14-2026 | $21.36 | $21.36 | $21.71 | $21.71 | $20.50 | $20.50 | $20.70 | $20.70 | 926,666 | $926,666.00 |
| 04-13-2026 | $20.17 | $20.17 | $21.35 | $21.35 | $20.04 | $20.04 | $21.20 | $21.20 | 1,409,710 | $1,409,710.00 |
| 04-10-2026 | $21.01 | $21.01 | $21.06 | $21.06 | $19.89 | $19.89 | $20.22 | $20.22 | 1,317,033 | $1,317,033.00 |
| 04-09-2026 | $22.82 | $22.82 | $22.85 | $22.85 | $20.85 | $20.85 | $21.34 | $21.34 | 964,111 | $964,111.00 |
| 04-08-2026 | $25.04 | $25.04 | $25.22 | $25.22 | $22.92 | $22.92 | $23.11 | $23.11 | 856,089 | $856,089.00 |