stockNASDAQ: APPN • 28 Days Updates
Appian Corporation (APPN)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Appian (APPN) is a low-code platform that helps organizations automate business processes and workflows, trading on Nasdaq Stocks. Shares last closed at $38.66, moving +5.40% over the past week and +11.22% across 28 days. Longer term, the stock is +48.41% over 3 months, +82.36% over 6 months and +29.56% over 12 months. Comparable entities SRAD (Sportradar Group AG) (-3.64%), ISRG (Intuitive Surgical) (+12.53%), HST (Host Hotels & Resorts) (+1.35%), SVIA (Silvia) (+9.59%) and BRZE (Braze) (+18.88%) moved over the same 28-day stretch, for comparison.
Investor Relations:appian.com
Price & Performance Trajectory
Appian CorporationNASDAQ: APPN
Latest Close
$38.66
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAPPN session performance
✓ Latest Close USD
$38.66
Latest session close
+$3.9vs period start
Period Return % % GAIN
+11.22%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$39.67 / $33.64
Period range envelope
$6.03channel spread
Total Volume SHARES
13.72M
Period turnover
Avg: 857.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(16 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $38.66 | +2.38% | $38.81 | $37.07 | 1.02M |
| Oct 07, 2026 | $37.76 | +1.37% | $38.23 | $36.70 | 1.48M |
| Oct 06, 2026 | $37.25 | -2.51% | $38.90 | $36.86 | 778.4K |
| Oct 05, 2026 | $38.21 | +4.17% | $38.21 | $36.57 | 529.4K |
| Oct 02, 2026 | $36.68 | -2.89% | $38.53 | $36.42 | 520.8K |
| Sep 25, 2026 | $36.01 | -4.25% | $38.12 | $35.96 | 620.5K |
| Sep 24, 2026 | $37.61 | -0.92% | $38.79 | $37.29 | 500.6K |
| Sep 23, 2026 | $37.96 | +2.87% | $38.21 | $36.28 | 673.8K |
| Sep 22, 2026 | $36.90 | -4.45% | $39.67 | $36.27 | 1.01M |
| Sep 21, 2026 | $38.62 | +2.93% | $38.76 | $37.73 | 552.7K |
| Sep 18, 2026 | $37.52 | -1.55% | $37.97 | $36.80 | 1.40M |
| Sep 17, 2026 | $38.11 | +1.63% | $38.75 | $36.24 | 626.7K |
| Sep 16, 2026 | $37.50 | -1.11% | $37.89 | $36.50 | 586.2K |
| Sep 15, 2026 | $37.92 | -1.02% | $39.26 | $37.36 | 738.1K |
| Sep 14, 2026 | $38.31 | +10.21% | $38.41 | $35.22 | 1.21M |
Page 1 of 2