Appian Corporation - Class A Common Stock (APPN)

Historical Prices For Appian Corporation - Class A Common Stock (APPN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	28.38	30.03	28.12	29.48	497,993	29.48
4/01/2025	28.63	29.23	28.49	28.91	369,000	28.91
3/31/2025	28.75	29.00	28.02	28.81	622,844	28.81
3/28/2025	30.32	30.64	29.07	29.34	551,745	29.34
3/27/2025	31.26	31.26	30.40	30.45	270,315	30.45
3/26/2025	31.99	32.23	30.89	31.46	383,684	31.46
3/25/2025	31.94	32.47	31.63	31.96	389,096	31.96
3/24/2025	31.15	31.90	30.92	31.67	589,414	31.67
3/21/2025	29.19	30.82	28.81	30.79	882,243	30.79
3/20/2025	29.79	30.41	29.61	29.68	308,588	29.68
3/19/2025	29.65	30.63	29.33	30.04	573,501	30.04
3/18/2025	29.56	29.68	28.91	29.47	914,123	29.47
3/17/2025	30.08	30.32	29.57	29.80	685,138	29.80
3/14/2025	29.57	30.53	29.57	30.18	768,382	30.18
3/13/2025	30.12	30.24	28.76	29.03	1,555,315	29.03
3/12/2025	30.49	30.69	29.87	30.46	426,051	30.46
3/11/2025	30.54	31.00	29.66	30.13	648,126	30.13
3/10/2025	31.03	31.14	30.13	30.58	646,155	30.58
3/07/2025	30.94	32.73	30.51	31.85	1,099,580	31.85
3/06/2025	31.27	32.00	30.60	31.21	378,927	31.21
3/05/2025	31.73	32.29	31.03	32.18	285,595	32.18
3/04/2025	31.00	32.05	30.66	31.64	371,735	31.64
3/03/2025	32.64	32.66	31.23	31.45	452,689	31.45
2/28/2025	32.26	32.66	31.75	32.47	334,220	32.47
2/27/2025	33.18	33.51	32.32	32.39	305,902	32.39
2/26/2025	33.40	34.48	32.96	33.01	373,364	33.01
2/25/2025	33.13	33.74	31.82	33.37	588,640	33.37
2/24/2025	33.21	33.43	31.50	33.23	941,643	33.23
2/21/2025	34.62	35.15	33.28	33.34	729,438	33.34
2/20/2025	38.13	38.18	34.57	34.63	966,954	34.63
2/19/2025	38.11	41.05	36.55	37.23	2,155,569	37.23
2/18/2025	31.63	32.21	30.79	32.04	808,274	32.04
2/14/2025	33.53	34.25	31.53	31.65	565,767	31.65
2/13/2025	34.21	34.21	31.90	33.49	463,220	33.49
2/12/2025	32.69	34.70	32.68	34.10	375,823	34.10
2/11/2025	33.49	33.84	32.95	33.34	288,489	33.34
2/10/2025	33.62	34.42	33.40	33.93	318,081	33.93
2/07/2025	33.62	33.91	32.80	33.16	304,307	33.16
2/06/2025	35.48	35.48	33.35	33.59	290,950	33.59
2/05/2025	35.01	35.47	34.38	35.36	280,055	35.36
2/04/2025	34.95	35.26	34.18	35.00	298,217	35.00
2/03/2025	33.78	34.80	33.62	34.69	265,568	34.69
1/31/2025	35.47	36.12	34.69	35.09	327,643	35.09
1/30/2025	35.09	35.91	34.84	35.17	298,664	35.17
1/29/2025	36.84	36.84	34.91	35.21	329,532	35.21
1/28/2025	34.76	37.46	34.13	36.84	657,830	36.84
1/27/2025	33.00	35.35	32.68	34.70	640,898	34.70
1/24/2025	33.82	35.09	33.31	33.52	304,372	33.52
1/23/2025	32.50	33.74	32.12	33.69	551,098	33.69
1/22/2025	33.52	34.00	32.66	32.84	281,772	32.84
1/21/2025	33.23	33.63	32.99	33.36	330,556	33.36
1/17/2025	34.30	34.30	32.71	32.80	290,976	32.80
1/16/2025	33.64	34.25	33.28	33.79	298,879	33.79
1/15/2025	33.32	33.80	33.00	33.45	313,325	33.45
1/14/2025	33.32	33.97	32.04	32.40	426,870	32.40
1/13/2025	33.03	33.44	32.39	33.14	323,266	33.14
1/10/2025	33.97	34.19	33.02	33.68	299,841	33.68
1/08/2025	34.80	34.90	33.84	34.74	340,452	34.74
1/07/2025	35.00	36.67	34.55	35.11	443,169	35.11
1/06/2025	34.30	34.99	34.08	34.85	453,418	34.85