The highest closing price for Appian (APPN) last month was $33.69, on September 22. It was up 0.1% for the month. The latest price is $30.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $30.66 | $30.71 | $29.44 | $30.57 | 785,855 |
September 29 2025 | $31.15 | $31.25 | $30.48 | $30.53 | 438,812 |
September 26 2025 | $31.49 | $31.54 | $30.87 | $30.98 | 729,530 |
September 25 2025 | $32.18 | $32.24 | $31.14 | $31.47 | 563,095 |
September 24 2025 | $33.50 | $33.59 | $32.09 | $32.46 | 549,644 |
September 23 2025 | $33.80 | $33.80 | $33.07 | $33.35 | 595,656 |
September 22 2025 | $32.46 | $34.07 | $32.33 | $33.69 | 710,476 |
September 19 2025 | $33.41 | $33.47 | $32.40 | $32.67 | 1,572,186 |
September 18 2025 | $31.70 | $33.23 | $31.66 | $33.16 | 1,282,973 |
September 17 2025 | $31.09 | $32.25 | $31.09 | $31.49 | 1,041,755 |
September 16 2025 | $30.75 | $31.03 | $30.22 | $30.97 | 863,076 |
September 15 2025 | $30.78 | $31.05 | $30.45 | $30.80 | 624,354 |
September 12 2025 | $31.53 | $31.60 | $30.57 | $30.78 | 520,056 |
September 11 2025 | $31.19 | $31.56 | $30.95 | $31.50 | 728,779 |
September 10 2025 | $32.72 | $32.84 | $30.96 | $31.03 | 945,100 |
September 09 2025 | $32.05 | $32.74 | $31.83 | $32.72 | 1,253,468 |
September 08 2025 | $30.40 | $32.19 | $30.14 | $32.05 | 1,241,749 |
September 05 2025 | $30.20 | $30.97 | $29.95 | $30.57 | 1,228,029 |
September 04 2025 | $30.44 | $30.44 | $29.40 | $29.92 | 707,274 |
September 03 2025 | $30.67 | $30.94 | $30.15 | $30.77 | 1,104,398 |
September 02 2025 | $30.54 | $31.07 | $30.26 | $30.68 | 1,039,382 |
Daily pricing data for Appian dates back to 5/24/2017, and may be incomplete.
