Appian Corporation
APPNNASDAQTechnology● Active
$24.43
$-0.30(-1.21%)
Market Cap$1.8B
P/E Ratio—
52W High$46.059
52W Low$18.63
Appian Corporation（APPN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
appn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$149.82
Jun 29, 2021
-83.7% from here
5-Year Low5Y
$18.63
May 14, 2026
+31.1% from low
IPO Priceadj.
$15.01
May 25, 2017
+62.8% since IPO
1 Year Ago
$31.93
Jun 9, 2025
-23.5% in 1Y
5 Years Ago
$111.82
Jun 8, 2021
-78.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · APPN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.26 | $25.26 | $23.82 | $24.43 | $24.43 | 746K | -3.29% |
| Jun 5, 2026 | $24.59 | $25.33 | $24.48 | $24.73 | $24.73 | 1.2M | +0.57% |
| Jun 4, 2026 | $24.47 | $25.48 | $24.13 | $24.57 | $24.57 | 932K | +0.41% |
| Jun 3, 2026 | $26.42 | $26.42 | $23.65 | $24.07 | $24.07 | 2.6M | -8.89% |
| Jun 2, 2026 | $26.21 | $27.19 | $25.28 | $26.69 | $26.69 | 1.9M | +1.83% |
| Jun 1, 2026 | $24.04 | $27.77 | $23.97 | $27.77 | $27.77 | 2.2M | +15.52% |
| May 29, 2026 | $22.30 | $23.52 | $21.87 | $23.40 | $23.40 | 740K | +4.93% |
| May 28, 2026 | $21.94 | $22.64 | $21.79 | $22.04 | $22.04 | 758K | +0.46% |
| May 27, 2026 | $21.31 | $22.04 | $21.25 | $21.64 | $21.64 | 542K | +1.55% |
| May 26, 2026 | $21.00 | $22.32 | $20.80 | $21.67 | $21.67 | 714K | +3.19% |
| May 22, 2026 | $21.17 | $21.80 | $21.15 | $21.37 | $21.37 | 605K | +0.94% |
| May 21, 2026 | $20.87 | $21.18 | $20.49 | $21.14 | $21.14 | 708K | +1.29% |
| May 20, 2026 | $21.07 | $21.55 | $20.32 | $21.34 | $21.34 | 627K | +1.28% |
| May 19, 2026 | $21.62 | $22.33 | $21.30 | $21.71 | $21.71 | 964K | +0.42% |
| May 18, 2026 | $19.32 | $21.12 | $19.32 | $21.10 | $21.10 | 1.2M | +9.21% |
| May 15, 2026 | $19.26 | $19.99 | $19.03 | $19.53 | $19.53 | 1.1M | +1.40% |
| May 14, 2026 | $18.99 | $19.61 | $18.63 | $19.22 | $19.22 | 1.1M | +1.21% |
| May 13, 2026 | $19.94 | $20.05 | $18.68 | $18.72 | $18.72 | 1.1M | -6.12% |
| May 12, 2026 | $20.69 | $20.93 | $20.22 | $20.52 | $20.52 | 877K | -0.82% |
| May 11, 2026 | $21.68 | $22.04 | $20.20 | $20.53 | $20.53 | 976K | -5.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · APPN
Jan 1 → Dec 31 · 6 years2026-31.0%$35.40 → $24.43
-31.0%
2025+6.0%$33.43 → $35.42
+6.0%
2024-11.2%$37.13 → $32.98
-11.2%
2023+12.8%$33.40 → $37.66
+12.8%
2022-50.2%$65.42 → $32.56
-50.2%
2021-42.1%$112.66 → $65.21
-42.1%
Best Year2023 · +12.8%
Worst Year2022 · -50.2%
Positive Years2 / 6
Avg Annual Return-19.3%
6Y Total Return-78.3%
6Y CAGR~-22.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in APPN?
If you invested $1,000 in APPN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,628
Total Return+62.8%
CAGR~+5.6% / yr
Profit+$628
Based on May 25, 2017 · $15.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Appian Corporation（APPN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APPN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APPN 历史股价FMP 日线复权 OHLCV