Appian Corporation (APPN) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +1.0%
- 3M
- +1.1%
- YTD
- -27.5%
- 1Y
- -20.9%
- 3Y
- -20.2%
- 5Y
- -28.9%
Loading 10-year price history...
APPN Historical Performance
APPN Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +109.7%
- 2018 annual price return
- -19.2%
- 2019 annual price return
- +44.2%
- 2020 annual price return
- +318.0%
- 2021 annual price return
- -54.6%
- 2022 annual price return
- -50.5%
- 2023 annual price return
- +16.2%
- 2024 annual price return
- -6.1%
- 2025 annual price return
- +6.7%
- 2026 annual price return
- -21.7%
APPN Stock Price Trajectory (2017–2026)
As of July 8, 2026, Appian Corporation (APPN) trades at $24.68, representing a -20.9% return over the past year. The stock has delivered a -81.8% total return over five years (-28.9% 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 -90.5%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PEGA (-41.1% 1Y), AGYS (-1.4% 1Y), and OSPN (-16.8% 1Y), APPN has underperformed the peer group average. Compare APPN vs PEGA →
APPN Historical Price Data · from 2017
Rows 1–50 of 2,291| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 24.94 | 25.27 | 23.84 | 24.68 | 708K | +1.23% |
| 2026-07-06 | 23.66 | 24.77 | 23.66 | 24.38 | 468K | -0.08% |
| 2026-07-02 | 23.95 | 24.65 | 23.95 | 24.40 | 676K | +2.69% |
| 2026-07-01 | 23.80 | 24.23 | 23.30 | 23.76 | 525K | +3.76% |
| 2026-06-30 | 22.25 | 23.57 | 22.22 | 22.90 | 1.28M | +1.87% |
| 2026-06-29 | 22.34 | 22.54 | 22.32 | 22.48 | 922K | +2.32% |
| 2026-06-26 | 20.86 | 22.19 | 20.85 | 21.97 | 0 | +6.50% |
| 2026-06-25 | 20.50 | 21.16 | 20.24 | 20.63 | 722K | -0.96% |
| 2026-06-24 | 20.59 | 21.80 | 20.38 | 20.83 | 638K | +1.56% |
| 2026-06-23 | 20.30 | 20.89 | 19.93 | 20.51 | 914K | +3.22% |
| 2026-06-22 | 20.24 | 21.04 | 19.47 | 19.87 | 835K | -5.16% |
| 2026-06-18 | 21.43 | 21.43 | 20.54 | 20.95 | 1.55M | -2.83% |
| 2026-06-17 | 22.41 | 22.88 | 21.54 | 21.56 | 546K | -5.44% |
| 2026-06-16 | 23.17 | 23.88 | 22.72 | 22.80 | 520K | -2.02% |
| 2026-06-15 | 24.08 | 24.41 | 22.74 | 23.27 | 1.09M | -3.08% |
| 2026-06-12 | 24.02 | 24.44 | 22.95 | 24.01 | 651K | +1.57% |
| 2026-06-11 | 22.95 | 24.07 | 22.40 | 23.64 | 728K | +0.85% |
| 2026-06-10 | 23.57 | 24.18 | 22.78 | 23.44 | 566K | -2.54% |
| 2026-06-09 | 23.91 | 25.09 | 23.46 | 24.05 | 667K | -1.56% |
| 2026-06-08 | 25.26 | 25.26 | 23.82 | 24.43 | 735K | -1.21% |
| 2026-06-05 | 24.74 | 25.30 | 24.67 | 24.73 | 1.16M | +0.65% |
| 2026-06-04 | 24.47 | 25.48 | 24.13 | 24.57 | 924K | +2.08% |
| 2026-06-03 | 26.42 | 26.42 | 23.64 | 24.07 | 2.64M | -9.82% |
| 2026-06-02 | 26.21 | 27.19 | 25.28 | 26.69 | 1.92M | -3.89% |
| 2026-06-01 | 24.18 | 27.77 | 23.97 | 27.77 | 2.22M | +18.68% |
| 2026-05-29 | 22.30 | 23.52 | 21.87 | 23.40 | 707K | +6.17% |
| 2026-05-28 | 21.94 | 22.64 | 21.79 | 22.04 | 740K | +1.85% |
| 2026-05-27 | 21.32 | 22.05 | 21.29 | 21.64 | 533K | -0.14% |
| 2026-05-26 | 21.00 | 22.32 | 20.80 | 21.67 | 552K | +1.40% |
| 2026-05-22 | 21.17 | 21.80 | 21.15 | 21.37 | 0 | +1.09% |
| 2026-05-21 | 20.87 | 21.18 | 20.49 | 21.14 | 685K | -0.94% |
| 2026-05-20 | 21.07 | 21.55 | 20.32 | 21.34 | 618K | -1.70% |
| 2026-05-19 | 21.62 | 22.33 | 21.30 | 21.71 | 943K | +2.89% |
| 2026-05-18 | 19.32 | 21.12 | 19.32 | 21.10 | 1.14M | +8.04% |
| 2026-05-15 | 19.40 | 19.96 | 19.03 | 19.53 | 1.07M | +1.61% |
| 2026-05-14 | 18.99 | 19.61 | 18.63 | 19.22 | 955K | +2.67% |
| 2026-05-13 | 19.94 | 20.05 | 18.68 | 18.72 | 1.12M | -8.77% |
| 2026-05-12 | 20.68 | 20.93 | 20.22 | 20.52 | 859K | -0.05% |
| 2026-05-11 | 21.81 | 22.04 | 20.20 | 20.53 | 898K | -6.34% |
| 2026-05-08 | 23.32 | 23.36 | 21.48 | 21.92 | 1.09M | -7.74% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
APPN — Frequently Asked Questions
Quick answers to the most common questions about buying APPN stock.
How has APPN stock performed recently?
APPN declined -20.9% over the past year, below its 5-year annualized CAGR of -28.9%. 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 -20.9% 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.