stockNASDAQ: APPN • 28 Days Updates
Appian Corporation (APPN)
Showing Closing Date Range from Oct 7 to Nov 4, 2026.
Appian (APPN) is a low-code platform that helps organizations automate business processes and workflows, trading on Nasdaq Stocks. Shares last closed at $49.82, moving -4.12% over the past week and +31.94% across 28 days. Longer term, the stock is +63.83% over 3 months, +127.28% over 6 months and +72.39% over 12 months. Comparable entities SRAD (Sportradar Group AG) (+20.15%), ISRG (Intuitive Surgical) (+16.30%), HST (Host Hotels & Resorts) (+17.40%), SVIA (Silvia) (-22.25%) and BRZE (Braze) (+61.98%) moved over the same 28-day stretch, for comparison.
Investor Relations:appian.com
Price & Performance Trajectory
Appian CorporationNASDAQ: APPN
Latest Close
$49.82
28 Days Updates Trajectory
Showing Closing Date Range from Oct 7 to Nov 4, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAPPN session performance
✓ Latest Close USD
$49.82
Latest session close
+$12.06vs period start
Period Return % % GAIN
+31.94%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$54.12 / $36.7
Period range envelope
$17.42channel spread
Total Volume SHARES
22.24M
Period turnover
Avg: 1.06M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 04, 2026 | $49.82 | +2.43% | $50.85 | $48.12 | 1.23M |
| Nov 03, 2026 | $48.64 | -0.23% | $48.96 | $46.63 | 604.3K |
| Nov 02, 2026 | $48.75 | -0.71% | $50.85 | $48.50 | 888.8K |
| Oct 30, 2026 | $49.10 | -2.71% | $50.75 | $48.23 | 749.1K |
| Oct 29, 2026 | $50.47 | -2.87% | $51.65 | $47.65 | 1.19M |
| Oct 28, 2026 | $51.96 | +4.04% | $51.98 | $49.18 | 1.01M |
| Oct 27, 2026 | $49.94 | -3.16% | $51.56 | $49.35 | 783.3K |
| Oct 26, 2026 | $51.57 | -1.49% | $52.70 | $50.12 | 1.03M |
| Oct 23, 2026 | $52.35 | +2.35% | $54.12 | $50.66 | 1.49M |
| Oct 22, 2026 | $51.15 | +4.97% | $51.38 | $48.60 | 1.84M |
| Oct 21, 2026 | $48.73 | +9.48% | $49.31 | $44.32 | 1.70M |
| Oct 20, 2026 | $44.51 | +5.27% | $45.32 | $42.54 | 1.09M |
| Oct 19, 2026 | $42.28 | +2.70% | $42.77 | $40.39 | 644.2K |
| Oct 16, 2026 | $41.17 | -6.05% | $44.98 | $40.27 | 1.88M |
| Oct 15, 2026 | $43.82 | +13.97% | $44.04 | $38.32 | 1.32M |
Page 1 of 2