Stock listing
NASDAQ:APPN Appian Corporation Stock
Home listing (NASDAQ) of Appian Corporation
Follow Appian Corporation into a list and get an email when it puts out news.
Share price · NASDAQ:APPN
$49.10 USD -1.37 (-2.7%)
Close on Oct 30, 2026
- Day range
- $48.23 – $50.75 USDOct 30, 2026
- Volume
- 749,300 sharesOct 30, 2026
- Market cap
- $1.99B USDAt the close on Oct 30, 2026 · price × 40.54M shares outstanding
- 52-week range
- $18.63 – $54.12 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $36.28M USDMedian day 799,550 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:APPN · Home | $49.10 USD | -1.37 (-2.7%) | 749,300 | $50.01 | $50.75 | $48.23 | $50.47 | Close on Oct 30, 2026 |
| LSE:0HGM | $49.94 USD | -3.76 (-7.0%) | 540 | $50.19 | $52.09 | $49.34 | $53.70 | Close on Oct 27, 2026 |
| Frankfurt:910 | €44.59 EUR | -1.18 (-2.6%) | — | €45.63 | €45.63 | €44.21 | €45.77 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:APPN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $49.10 | -1.37 | -2.7% | $50.01 | $50.75 | $48.23 | 749,300 | |
| $50.47 | -1.49 | -2.9% | $49.51 | $51.65 | $47.65 | 1,185,328 | |
| $51.96 | +2.02 | +4.0% | $49.52 | $51.98 | $49.18 | 1,011,685 | |
| $49.94 | -1.63 | -3.2% | $50.93 | $51.56 | $49.35 | 783,446 | |
| $51.57 | -0.78 | -1.5% | $52.40 | $52.70 | $50.12 | 1,028,237 | |
| $52.35 | +1.20 | +2.3% | $50.66 | $54.12 | $50.66 | 1,488,163 | |
| $51.15 | +2.42 | +5.0% | $48.81 | $51.38 | $48.59 | 1,844,411 | |
| $48.73 | +4.22 | +9.5% | $44.40 | $49.31 | $44.32 | 1,712,464 | |
| $44.51 | +2.23 | +5.3% | $42.93 | $45.32 | $42.54 | 1,096,583 | |
| $42.28 | +1.11 | +2.7% | $40.66 | $42.77 | $40.39 | 644,237 | |
| $41.17 | -2.65 | -6.0% | $44.33 | $45.00 | $40.18 | 1,884,600 | |
| $43.82 | +5.37 | +14.0% | $38.79 | $44.04 | $38.32 | 1,319,700 | |
| $38.45 | -0.26 | -0.7% | $38.47 | $39.31 | $37.92 | 490,900 | |
| $38.71 | -0.22 | -0.6% | $38.75 | $40.49 | $38.34 | 454,300 | |
| $38.93 | -1.17 | -2.9% | $40.25 | $40.98 | $38.75 | 600,800 | |
| $40.10 | +1.44 | +3.7% | $38.91 | $40.18 | $38.55 | 783,700 | |
| $38.66 | +0.90 | +2.4% | $37.84 | $38.81 | $37.06 | 1,108,200 | |
| $37.76 | +0.51 | +1.4% | $37.12 | $38.23 | $36.70 | 1,520,300 | |
| $37.25 | -0.96 | -2.5% | $38.65 | $38.90 | $36.86 | 793,700 | |
| $38.21 | +1.53 | +4.2% | $36.62 | $38.21 | $36.57 | 541,500 | |
| $36.68 | -1.09 | -2.9% | $38.38 | $38.60 | $36.42 | 531,300 | |
| $37.77 | +2.50 | +7.1% | $36.47 | $38.46 | $36.35 | 886,400 | |
| $35.27 | -0.06 | -0.2% | $35.45 | $35.99 | $35.18 | 1,083,500 | |
| $35.33 | +0.31 | +0.9% | $34.67 | $35.73 | $34.49 | 523,400 | |
| $35.02 | -0.99 | -2.7% | $35.58 | $35.67 | $33.35 | 948,800 | |
| $36.01 | -1.60 | -4.3% | $37.62 | $38.12 | $35.96 | 641,300 | |
| $37.61 | -0.35 | -0.9% | $38.53 | $38.79 | $37.29 | 500,600 | |
| $37.96 | +1.06 | +2.9% | $36.95 | $38.21 | $36.28 | 673,800 | |
| $36.90 | -1.72 | -4.5% | $39.62 | $39.67 | $36.27 | 1,012,400 | |
| $38.62 | +1.10 | +2.9% | $37.75 | $38.76 | $37.73 | 552,700 | |
| $37.52 | -0.59 | -1.5% | $37.88 | $37.97 | $36.80 | 1,401,000 | |
| $38.11 | +0.61 | +1.6% | $37.41 | $38.75 | $36.24 | 626,700 | |
| $37.50 | -0.42 | -1.1% | $36.50 | $37.89 | $36.50 | 586,200 | |
| $37.92 | -0.39 | -1.0% | $38.03 | $39.26 | $37.36 | 738,100 | |
| $38.31 | +3.55 | +10.2% | $35.35 | $38.41 | $35.22 | 1,207,100 | |
| $34.76 | +0.69 | +2.0% | $33.99 | $34.84 | $33.64 | 1,478,800 | |
| $34.07 | -0.17 | -0.5% | $34.00 | $34.40 | $33.28 | 772,900 | |
| $34.24 | -0.34 | -1.0% | $34.73 | $34.73 | $33.33 | 971,300 | |
| $34.58 | -3.79 | -9.9% | $37.40 | $37.50 | $34.11 | 1,823,000 | |
| $38.37 | -2.45 | -6.0% | $40.08 | $40.40 | $38.29 | 1,087,400 | |
| $40.82 | +0.93 | +2.3% | $40.99 | $41.79 | $40.38 | 639,900 | |
| $39.89 | -0.50 | -1.2% | $40.32 | $40.93 | $39.49 | 641,000 | |
| $40.39 | -2.56 | -6.0% | $42.07 | $42.55 | $39.70 | 760,500 | |
| $42.95 | +0.44 | +1.0% | $41.62 | $44.06 | $41.62 | 925,500 | |
| $42.51 | +1.11 | +2.7% | $41.38 | $43.15 | $41.34 | 1,115,800 | |
| $41.40 | +2.95 | +7.7% | $38.82 | $41.66 | $38.73 | 819,400 | |
| $38.45 | -1.13 | -2.9% | $38.70 | $40.10 | $38.13 | 1,319,800 | |
| $39.58 | +0.41 | +1.0% | $38.55 | $39.76 | $37.73 | 1,003,100 | |
| $39.17 | +0.87 | +2.3% | $38.30 | $39.60 | $38.05 | 992,600 | |
| $38.30 | +1.02 | +2.7% | $37.30 | $38.46 | $36.94 | 520,200 | |
| $37.28 | -0.25 | -0.7% | $37.25 | $37.83 | $36.92 | 467,600 | |
| $37.53 | +1.10 | +3.0% | $36.43 | $38.17 | $36.21 | 496,400 | |
| $36.43 | +1.52 | +4.4% | $35.27 | $36.94 | $34.88 | 641,400 | |
| $34.91 | -0.50 | -1.4% | $34.91 | $35.49 | $34.30 | 561,700 | |
| $35.41 | -1.60 | -4.3% | $37.29 | $37.66 | $35.31 | 536,200 | |
| $37.01 | +2.19 | +6.3% | $34.82 | $37.13 | $33.85 | 742,600 | |
| $34.82 | -0.69 | -1.9% | $34.15 | $35.21 | $34.04 | 819,300 | |
| $35.51 | -0.07 | -0.2% | $35.38 | $36.92 | $35.01 | 567,700 | |
| $35.58 | +0.94 | +2.7% | $33.60 | $35.64 | $33.60 | 789,500 | |
| $34.64 | +4.23 | +13.9% | $31.60 | $35.61 | $31.26 | 1,490,500 | |
| $30.41 | +0.45 | +1.5% | $30.21 | $30.55 | $25.86 | 1,732,000 | |
| $29.96 | +1.51 | +5.3% | $28.56 | $30.31 | $27.90 | 1,248,000 | |
| $28.45 | +0.74 | +2.7% | $27.23 | $28.48 | $27.16 | 805,400 | |
| $27.71 | +0.75 | +2.8% | $27.86 | $28.52 | $27.22 | 771,900 | |
| $26.96 | +0.48 | +1.8% | $26.00 | $27.20 | $25.97 | 621,600 | |
| $26.48 | -2.26 | -7.9% | $27.86 | $27.87 | $25.83 | 1,078,700 |
- Ticker
- NASDAQ:APPN
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Appian Defense Cloud Achieves IL5 Authorization Across Department of War Operations
Latest earnings call · Aug 6, 2026
Appian (NASDAQ:APPN) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 21 slides
Calls
Upcoming
Appian (NASDAQ:APPN) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 8:30 AM ET
Register
Replays
Appian (NASDAQ:APPN) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 8:30 AM ET
Watch TranscriptAppian (NASDAQ:APPN) Q1 2026 Earnings Call
Thu, May 07, 2026 · 8:30 AM ET
Watch TranscriptAppian (NASDAQ:APPN) Q4 2025 Earnings Call
Thu, Feb 19, 2026 · 8:30 AM ET
Watch Transcript
Latest news
Appian Defense Cloud Achieves IL5 Authorization Across Department of War Operations
Oct 29, 2026
Closed $50.47 (-2.9%) on Oct 29, 2026
Appian Announces 2026 US Public Sector Partner Award Winners
Oct 29, 2026
Closed $50.47 (-2.9%) on Oct 29, 2026
Appian Marks Major Milestone in Supporting US Army Ammunition Modernization
Oct 29, 2026
Closed $50.47 (-2.9%) on Oct 29, 2026
Appian and PSI CRO Form Strategic Partnership to Advance AI-driven Clinical Trial Operations
Oct 28, 2026
Closed $51.96 (+4.0%) on Oct 28, 2026
Appian To Announce Third Quarter 2026 Financial Results on November 5, 2026
Oct 15, 2026
Closed $41.17 (-6.0%) on Oct 16, 2026
Six in 10 Australian Workers Have Caught AI Getting It Wrong at Work
Oct 7, 2026
Closed $38.66 (+2.4%) on Oct 8, 2026
Virginia Business Names Appian Chief People Officer Susan Charnaux a 2026 Women in Leadership Awards Recipient
Sep 30, 2026
Closed $35.27 (-0.2%) on Sep 30, 2026
2026 Gartner® Critical Capabilities™ for Business Orchestration and Automation Technologies Report Ranks Appian #1 for the Deterministic Workflow Automation Use Case and Platform Consolidation Use Case
Sep 18, 2026
Closed $37.52 (-1.5%) on Sep 18, 2026
AIA Australia, Long Service Corporation, New Zealand Police and RMBL Investments Named 2026 Appian APJ Innovation Award Winners
Sep 6, 2026
Closed $34.58 (-9.9%) on Sep 8, 2026
Appian CFO to Present at Citi’s Global TMT Conference
Sep 2, 2026
Closed $40.82 (+2.3%) on Sep 3, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 21 slides · Aug 6, 2026
Investor Day (May 2026)
Investor day · 136 slides · May 14, 2026
Q1 2026 Earnings Presentation
Earnings · 19 slides · May 7, 2026
Q4 2025 Earnings Presentation
Earnings · 30 slides · Feb 19, 2026
Appian Corporation on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 44 in the last 12 months · 250 in all · newest Oct 29, 2026 · oldest 2019
- Calls
- 24 calls with a replay · 24 with a transcript · latest Aug 6, 2026
- Decks
- 28 decks · latest Aug 6, 2026
Where Appian Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:APPN · Home listing · This page | NASDAQ | United States | USD |
| gettex:910 | gettex | Germany | EUR |
| BOATS:APPN | BOATS | United States | USD |
| Lang & Schwarz:A2DR9Y | Lang & Schwarz | Germany | EUR |
| LS Exchange:A2DR9Y | LS Exchange | Germany | EUR |
| LSE:0HGM | LSE | United Kingdom | USD |
| Tradegate:910 | Tradegate | Germany | EUR |
| Frankfurt:910 | Frankfurt | Germany | EUR |
| Stuttgart:910 | Stuttgart | Germany | EUR |
| Dusseldorf:910 | Dusseldorf | Germany | EUR |
| Hamburg:910 | Hamburg | Germany | EUR |
| Munich:910 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Appian Corporation.