Appian Corp (APPN) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +21.5% vs the 50-day and +69.7% vs the 200-day average, 9.3% below the 52-week high and +163.6% off the 52-week low; a golden cross printed 45 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Appian Corp trades 21.5% above its 50-day and 69.7% above its 200-day moving average. (as of 2026-10-30)

Appian builds a platform that lets organisations design, automate, and improve business processes without writing conventional code. It sells cloud subscriptions and licensed software bundled with support, alongside modules for document processing, data handling, and case management.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the APPN overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	50.01	50.75	48.23	49.10	-2.71%	749,300
2026-10-29	49.51	51.65	47.65	50.47	-2.87%	1,185,600
2026-10-28	49.52	51.98	49.18	51.96	+4.04%	1,015,700
2026-10-27	50.93	51.59	49.35	49.94	-3.16%	783,700
2026-10-26	52.40	52.70	50.12	51.57	-1.49%	1,028,200
2026-10-23	50.66	54.12	50.66	52.35	+2.35%	1,488,000
2026-10-22	48.81	51.38	48.59	51.15	+4.97%	1,844,100
2026-10-21	44.40	49.31	44.31	48.73	+9.48%	1,706,100
2026-10-20	42.93	45.32	42.54	44.51	+5.27%	1,090,600
2026-10-19	40.66	42.77	40.39	42.28	+2.70%	644,200
2026-10-16	44.33	45.00	40.18	41.17	-6.05%	1,884,600
2026-10-15	38.79	44.04	38.32	43.82	+13.97%	1,319,700
2026-10-14	38.47	39.31	37.92	38.45	-0.67%	490,900
2026-10-13	38.75	40.49	38.34	38.71	-0.57%	454,300
2026-10-12	40.25	40.98	38.75	38.93	-2.92%	600,800
2026-10-09	38.91	40.17	38.55	40.10	+3.72%	783,700
2026-10-08	37.84	38.81	37.06	38.66	+2.38%	1,108,200
2026-10-07	37.12	38.23	36.70	37.76	+1.37%	1,520,300
2026-10-06	38.65	38.90	36.86	37.25	-2.51%	793,700
2026-10-05	36.62	38.21	36.57	38.21	+4.17%	541,500
2026-10-02	38.38	38.59	36.42	36.68	-2.89%	531,300
2026-10-01	36.47	38.46	36.35	37.77	+7.09%	886,400
2026-09-30	35.45	35.99	35.17	35.27	-0.17%	1,083,500
2026-09-29	34.67	35.73	34.49	35.33	+0.89%	523,400
2026-09-28	35.58	35.66	33.35	35.02	-2.75%	948,800
2026-09-25	37.62	38.12	35.96	36.01	-4.25%	641,300
2026-09-24	38.53	38.79	37.29	37.61	-0.92%	500,600
2026-09-23	36.95	38.21	36.28	37.96	+2.87%	673,800
2026-09-22	39.62	39.67	36.27	36.90	-4.45%	1,012,400
2026-09-21	37.75	38.76	37.73	38.62	+2.93%	552,700
2026-09-18	37.88	37.97	36.80	37.52	-1.55%	1,401,000
2026-09-17	37.41	38.75	36.24	38.11	+1.63%	626,700
2026-09-16	36.50	37.89	36.50	37.50	-1.11%	586,200
2026-09-15	38.03	39.26	37.36	37.92	-1.02%	738,100
2026-09-14	35.35	38.41	35.22	38.31	+10.21%	1,207,100
2026-09-11	33.99	34.84	33.63	34.76	+2.03%	1,478,800
2026-09-10	34.00	34.40	33.28	34.07	-0.50%	772,900
2026-09-09	34.73	34.73	33.33	34.24	-0.98%	971,300
2026-09-08	37.40	37.50	34.11	34.58	-9.88%	1,823,000
2026-09-04	40.08	40.40	38.28	38.37	-6.00%	1,087,400
2026-09-03	40.99	41.79	40.38	40.82	+2.33%	639,900
2026-09-02	40.32	40.93	39.49	39.89	-1.24%	641,000
2026-09-01	42.07	42.55	39.70	40.39	-5.96%	760,500
2026-08-31	41.62	44.06	41.62	42.95	+1.04%	925,500
2026-08-28	41.38	43.15	41.34	42.51	+2.68%	1,115,800
2026-08-27	38.82	41.66	38.73	41.40	+7.67%	819,400
2026-08-26	38.70	40.10	38.13	38.45	-2.85%	1,319,800
2026-08-25	38.55	39.76	37.73	39.58	+1.05%	1,003,100
2026-08-24	38.30	39.60	38.05	39.17	+2.27%	992,600
2026-08-21	37.30	38.46	36.94	38.30	+2.74%	520,200
2026-08-20	37.25	37.83	36.92	37.28	-0.67%	467,600
2026-08-19	36.43	38.17	36.20	37.53	+3.02%	496,400
2026-08-18	35.27	36.94	34.88	36.43	+4.35%	641,400
2026-08-17	34.91	35.49	34.30	34.91	-1.41%	561,700
2026-08-14	37.29	37.66	35.31	35.41	-4.32%	536,200
2026-08-13	34.82	37.13	33.85	37.01	+6.29%	742,600
2026-08-12	34.15	35.21	34.04	34.82	-1.94%	819,300
2026-08-11	35.38	36.92	35.01	35.51	-0.20%	567,700
2026-08-10	33.60	35.64	33.60	35.58	+2.71%	789,500
2026-08-07	31.60	35.61	31.26	34.64	+13.91%	1,490,500
2026-08-06	30.21	30.55	25.86	30.41	+1.50%	1,732,000
2026-08-05	28.56	30.31	27.90	29.96	+5.31%	1,248,000
2026-08-04	27.23	28.48	27.16	28.45	+2.67%	805,400
2026-08-03	27.86	28.52	27.22	27.71	+2.78%	771,900
2026-07-31	26.00	27.20	25.97	26.96	+1.81%	621,600
2026-07-30	27.86	27.87	25.83	26.48	-7.86%	1,078,700
2026-07-29	27.22	29.25	27.22	28.74	+5.08%	1,192,000
2026-07-28	25.97	27.69	25.77	27.35	+7.05%	836,200
2026-07-27	24.56	26.29	24.24	25.55	+7.58%	813,100
2026-07-24	22.76	23.76	22.39	23.75	+8.15%	863,500
2026-07-23	22.81	23.17	21.94	21.96	-3.00%	930,400
2026-07-22	24.83	25.00	22.09	22.64	-10.69%	1,673,300
2026-07-21	25.45	26.05	25.00	25.35	-2.61%	661,800
2026-07-20	25.59	26.46	25.43	26.03	-0.31%	580,700
2026-07-17	25.68	26.65	25.68	26.11	-0.38%	553,300
2026-07-16	25.63	26.40	25.00	26.21	+3.47%	519,000
2026-07-15	25.43	26.00	25.16	25.33	+0.60%	622,800
2026-07-14	24.80	25.85	24.51	25.18	-3.34%	552,500
2026-07-13	25.40	26.81	25.40	26.05	+2.72%	1,020,200
2026-07-10	25.58	26.25	25.11	25.36	+0.48%	669,300
2026-07-09	23.43	25.27	23.29	25.24	+4.00%	709,700
2026-07-08	24.17	24.41	23.89	24.27	-1.66%	479,000
2026-07-07	25.00	25.26	23.84	24.68	+1.23%	714,600
2026-07-06	24.38	24.78	23.66	24.38	-0.08%	468,400
2026-07-02	23.80	24.65	23.80	24.40	+2.69%	728,500
2026-07-01	23.80	24.26	23.26	23.76	+3.76%	535,400
2026-06-30	22.25	23.58	22.22	22.90	+1.87%	1,319,200
2026-06-29	22.34	22.82	22.06	22.48	+2.32%	935,400
2026-06-26	20.86	22.19	20.85	21.97	+6.50%	1,329,400
2026-06-25	20.50	21.16	20.24	20.63	-0.96%	732,100
2026-06-24	20.44	21.80	20.38	20.83	+1.56%	779,400
2026-06-23	20.21	20.89	19.91	20.51	+3.22%	928,800
2026-06-22	20.44	21.04	19.47	19.87	-5.16%	853,500
2026-06-18	21.43	21.43	20.54	20.95	-2.83%	1,732,000
2026-06-17	22.38	22.88	21.54	21.56	-5.44%	563,600
2026-06-16	23.27	23.88	22.72	22.80	-2.02%	545,600
2026-06-15	24.08	24.41	22.72	23.27	-3.08%	1,108,400
2026-06-12	24.20	24.44	22.95	24.01	+1.57%	658,000
2026-06-11	22.95	24.07	22.40	23.64	+0.85%	791,300
2026-06-10	23.49	24.18	22.74	23.44	-2.54%	590,400
2026-06-09	23.96	25.09	23.46	24.05	-1.56%	677,900
2026-06-08	25.26	25.26	23.82	24.43	-1.21%	745,900
2026-06-05	24.59	25.33	24.48	24.73	+0.65%	1,171,200
2026-06-04	24.47	25.48	24.13	24.57	+2.08%	931,500
2026-06-03	26.42	26.42	23.64	24.07	-9.82%	2,636,800
2026-06-02	26.21	27.19	25.28	26.69	-3.89%	1,938,300
2026-06-01	24.04	27.77	23.97	27.77	+18.68%	2,249,100
2026-05-29	22.30	23.52	21.87	23.40	+6.17%	740,100
2026-05-28	21.94	22.64	21.79	22.04	+1.85%	757,700
2026-05-27	21.31	22.04	21.25	21.64	-0.14%	542,000
2026-05-26	21.00	22.32	20.80	21.67	+1.40%	714,200
2026-05-22	21.17	21.80	21.15	21.37	+1.09%	604,800
2026-05-21	20.87	21.18	20.49	21.14	-0.94%	707,600
2026-05-20	21.07	21.55	20.32	21.34	-1.70%	626,700
2026-05-19	21.62	22.33	21.30	21.71	+2.89%	964,000
2026-05-18	19.32	21.12	19.32	21.10	+8.04%	1,176,400
2026-05-15	19.26	19.99	19.03	19.53	+1.61%	1,092,400
2026-05-14	18.99	19.61	18.63	19.22	+2.67%	1,070,600
2026-05-13	19.94	20.05	18.68	18.72	-8.77%	1,133,800
2026-05-12	20.68	20.93	20.22	20.52	-0.05%	876,900
2026-05-11	21.68	22.04	20.20	20.53	-6.34%	975,500
2026-05-08	23.32	23.36	21.48	21.92	-7.74%	1,113,100
2026-05-07	23.64	24.48	22.43	23.76	+2.50%	2,206,800
2026-05-06	22.28	23.29	21.73	23.18	+2.02%	1,374,700
2026-05-05	22.54	22.82	21.76	22.72	+0.62%	688,000
2026-05-04	22.70	23.27	22.42	22.58	+0.18%	631,900
2026-05-01	21.56	22.89	21.38	22.54	+8.42%	1,021,400
2026-04-30	20.83	21.06	19.79	20.79	-4.28%	2,948,000
2026-04-29	21.76	21.97	21.36	21.72	-0.32%	505,300
2026-04-28	22.33	22.78	21.58	21.79	-0.77%	703,600
2026-04-27	22.15	22.77	21.74	21.96	-0.84%	756,600
2026-04-24	21.61	22.36	21.09	22.14	+2.52%	1,071,700
2026-04-23	21.66	22.78	20.93	21.60	-1.19%	1,984,000
2026-04-22	21.19	21.86	21.07	21.86	+3.80%	584,400
2026-04-21	21.81	22.50	21.03	21.06	-3.13%	658,900
2026-04-20	21.46	22.38	21.41	21.74	+0.83%	641,500
2026-04-17	21.87	22.20	21.12	21.56	+2.13%	688,700
2026-04-16	21.85	22.08	20.95	21.11	-1.40%	667,100
2026-04-15	20.92	21.50	20.81	21.41	+3.43%	942,400
2026-04-14	21.36	21.71	20.50	20.70	-2.36%	926,600
2026-04-13	20.17	21.35	20.04	21.20	+4.85%	1,409,700
2026-04-10	21.01	21.05	19.89	20.22	-5.25%	1,317,000
2026-04-09	22.82	22.84	20.85	21.34	-7.66%	963,700
2026-04-08	25.04	25.22	22.92	23.11	-5.36%	856,100
2026-04-07	24.24	24.71	24.01	24.42	-0.49%	563,700
2026-04-06	24.47	24.68	23.85	24.54	+0.29%	327,000
2026-04-02	23.57	24.48	23.33	24.47	+1.75%	395,400
2026-04-01	24.22	24.26	23.40	24.05	-0.25%	318,000
2026-03-31	24.07	24.23	23.63	24.11	+1.22%	476,800
2026-03-30	23.31	24.02	23.13	23.82	+2.76%	474,600
2026-03-27	23.89	23.89	23.00	23.18	-3.42%	376,200
2026-03-26	23.74	24.45	23.70	24.00	+0.25%	471,000
2026-03-25	24.82	24.91	23.60	23.94	-1.60%	479,400
2026-03-24	25.58	25.70	24.31	24.33	-6.35%	531,900
2026-03-23	25.50	26.24	25.27	25.98	+2.61%	791,000
2026-03-20	25.47	25.75	25.01	25.32	-2.13%	1,043,300
2026-03-19	24.70	26.16	24.70	25.87	+2.66%	709,800
2026-03-18	25.18	25.52	25.00	25.20	-1.10%	613,900
2026-03-17	25.69	26.89	25.26	25.48	-0.66%	557,700
2026-03-16	25.63	26.12	25.34	25.65	+0.23%	603,500
2026-03-13	25.18	26.03	25.13	25.59	+1.75%	1,076,300
2026-03-12	25.32	26.03	25.04	25.15	-1.49%	523,300
2026-03-11	25.95	26.44	25.15	25.53	-0.82%	515,100
2026-03-10	26.54	26.57	25.39	25.74	-3.12%	525,614
2026-03-09	26.24	26.77	25.82	26.57	-0.19%	710,529
2026-03-06	26.70	26.93	26.25	26.62	-1.37%	636,300
2026-03-05	26.73	27.50	26.45	26.99	+0.63%	840,600
2026-03-04	26.40	27.10	26.38	26.82	-0.30%	893,400
2026-03-03	25.94	27.42	25.85	26.90	+1.89%	952,100
2026-03-02	25.90	27.11	25.90	26.40	-1.01%	781,500
2026-02-27	26.50	26.86	25.77	26.67	-2.45%	1,358,200
2026-02-26	26.44	27.70	26.36	27.34	+3.84%	1,320,200
2026-02-25	25.09	26.37	24.56	26.33	+5.57%	1,159,500
2026-02-24	24.23	25.79	24.14	24.94	+2.85%	1,467,300
2026-02-23	24.92	25.19	23.56	24.25	-3.54%	1,579,200
2026-02-20	24.41	26.67	24.39	25.14	+2.44%	2,100,400
2026-02-19	25.30	25.33	21.77	24.54	+2.00%	2,717,000
2026-02-18	22.86	24.43	22.84	24.06	+4.43%	2,399,000
2026-02-17	23.00	23.25	22.57	23.04	+0.74%	1,359,500
2026-02-13	22.68	23.27	22.40	22.87	+2.19%	945,472
2026-02-12	23.45	23.64	22.19	22.38	-4.40%	1,289,566
2026-02-11	26.18	26.26	22.80	23.41	-10.92%	1,969,227
2026-02-10	25.59	26.30	25.50	26.28	+3.34%	1,016,429
2026-02-09	25.02	25.61	24.62	25.43	+0.87%	806,387
2026-02-06	25.12	25.66	23.88	25.21	+1.29%	945,466
2026-02-05	25.80	25.97	24.88	24.89	-4.53%	1,066,229
2026-02-04	25.39	26.67	24.74	26.07	+0.85%	1,560,827
2026-02-03	26.42	26.73	25.29	25.85	-3.62%	1,935,768
2026-02-02	27.85	28.30	26.63	26.82	-3.87%	1,487,581
2026-01-30	28.65	28.70	27.59	27.90	-3.33%	1,191,089
2026-01-29	29.64	29.64	28.31	28.86	-4.47%	1,349,046
2026-01-28	30.20	31.15	30.04	30.21	+1.07%	897,732
2026-01-27	30.99	31.20	29.20	29.89	-0.57%	692,669
2026-01-26	29.70	30.48	29.53	30.06	+1.18%	792,410
2026-01-23	29.41	30.11	29.25	29.71	+1.30%	1,391,532
2026-01-22	28.53	29.65	28.53	29.33	+3.24%	1,283,661
2026-01-21	28.32	29.24	28.00	28.41	+0.28%	827,869
2026-01-20	28.09	29.24	28.00	28.33	-1.01%	1,514,249
2026-01-16	29.66	29.75	28.46	28.62	-3.51%	1,108,318
2026-01-15	31.74	31.81	29.59	29.66	-2.59%	1,471,941
2026-01-14	31.40	31.60	29.29	30.45	-3.52%	1,295,979
2026-01-13	33.08	33.08	31.49	31.56	-4.51%	829,782
2026-01-12	34.33	34.57	32.91	33.05	-2.22%	838,547
2026-01-09	34.50	35.06	33.44	33.80	-2.51%	729,860
2026-01-08	35.10	35.48	34.41	34.67	-2.23%	684,066
2026-01-07	33.10	35.71	33.10	35.46	+6.68%	806,825
2026-01-06	33.67	33.74	32.27	33.24	-1.54%	743,166
2026-01-05	34.05	34.66	33.57	33.76	-0.88%	1,047,350
2026-01-02	35.40	35.61	33.35	34.06	-3.84%	931,766
2025-12-31	35.85	36.07	35.39	35.42	-1.12%	732,223
2025-12-30	35.49	36.02	35.40	35.82	+0.45%	455,602
2025-12-29	35.61	36.00	35.29	35.66	-0.36%	466,351
2025-12-26	36.42	36.46	35.60	35.79	-2.00%	472,298
2025-12-24	36.57	36.77	36.13	36.52	-0.05%	244,007
2025-12-23	37.10	37.20	36.03	36.54	-2.30%	391,100
2025-12-22	36.99	37.81	36.86	37.40	+1.52%	413,120
2025-12-19	36.93	37.20	36.34	36.84	-0.14%	888,179
2025-12-18	36.84	37.47	36.60	36.89	+1.35%	606,721
2025-12-17	36.50	36.98	36.29	36.40	-0.08%	610,275
2025-12-16	36.67	37.01	36.16	36.43	-1.27%	507,376
2025-12-15	37.83	37.88	35.88	36.90	-2.46%	826,893
2025-12-12	37.94	38.78	37.61	37.83	-0.63%	1,053,819
2025-12-11	40.96	41.49	37.80	38.07	-7.03%	1,086,569
2025-12-10	42.84	42.85	40.81	40.95	-4.88%	769,573
2025-12-09	43.03	43.78	42.42	43.05	+0.02%	802,311
2025-12-08	41.24	43.34	41.00	43.04	+5.08%	1,264,419
2025-12-05	39.37	41.80	39.21	40.96	+3.99%	956,607
2025-12-04	39.62	39.67	38.76	39.39	-0.03%	395,481
2025-12-03	40.64	40.77	38.51	39.40	-3.74%	944,910
2025-12-02	40.33	41.58	39.91	40.93	+2.27%	747,382
2025-12-01	39.77	40.98	39.70	40.02	-0.94%	704,292
2025-11-28	41.08	41.27	40.18	40.40	-1.66%	285,351
2025-11-26	42.02	42.22	40.80	41.08	-2.61%	611,407
2025-11-25	41.51	42.76	41.09	42.18	+2.13%	608,175
2025-11-24	41.37	42.24	41.19	41.30	-0.10%	589,820
2025-11-21	40.12	41.46	39.22	41.34	+3.14%	646,373
2025-11-20	42.03	42.18	40.03	40.08	-2.67%	549,509
2025-11-19	42.11	42.32	41.02	41.18	-2.46%	700,283
2025-11-18	41.38	42.81	41.00	42.22	+1.64%	610,344
2025-11-17	43.13	43.24	41.45	41.54	-4.00%	777,029
2025-11-14	42.07	43.70	41.74	43.27	+0.51%	769,621
2025-11-13	45.14	45.35	42.52	43.05	-5.67%	1,195,137
2025-11-12	44.32	46.06	43.97	45.64	+3.21%	1,157,217
2025-11-11	42.54	44.65	42.30	44.22	+4.51%	1,335,298
2025-11-10	40.80	43.13	40.21	42.31	+5.01%	1,558,324
2025-11-07	38.06	40.70	37.62	40.29	+5.03%	1,687,820
2025-11-06	32.01	39.49	31.60	38.36	+30.79%	3,557,460
2025-11-05	29.11	29.56	28.91	29.33	+1.49%	737,794
2025-11-04	30.00	30.00	28.56	28.90	-4.62%	646,996
2025-11-03	30.02	30.64	29.86	30.30	+1.24%	990,643

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+25.70%). Worst month: Dec (-13.31%). Based on 3 years of daily data (2024–2026).

Jan-6.18%
Feb-3.48%
Mar-8.53%
Apr-3.08%
May+2.18%
Jun-4.90%
Jul+8.07%
Aug+25.70%
Sep-1.68%
Oct+3.17%
Nov+18.33%
Dec-13.31%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Appian Corp's (APPN) latest close?

49.10 on 2026-10-30, from the Closelook data lake's daily price record.

What is APPN's 52-week high and low?

54.12 high and 18.63 low over the trailing 52 weeks, as of 2026-10-30.

What is Appian Corp's strongest and weakest month historically?

Historically, APPN's strongest calendar month has been Aug (average +25.70%) and its weakest Dec (average -13.31%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on APPN?

Uptrend stack intact: Trades +21.5% vs the 50-day and +69.7% vs the 200-day average, 9.3% below the 52-week high and +163.6% off the 52-week low; a golden cross printed 45 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is APPN above its 50-day and 200-day moving averages?

Appian Corp trades 21.5% above its 50-day and 69.7% above its 200-day moving average (10.9% above its 20-day). As of 2026-10-30.