Appian - 8 Year Stock Price History | APPN
Historical daily share price chart and data for Appian since 2017 adjusted for splits and dividends. The latest closing stock price for Appian as of May 16, 2025 is 32.54.
- The all-time high Appian stock closing price was 235.24 on January 27, 2021.
- The Appian 52-week high stock price is 43.33, which is 33.2% above the current share price.
- The Appian 52-week low stock price is 24.00, which is 26.2% below the current share price.
- The average Appian stock price for the last 52 weeks is 32.58.
| Appian Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 31.5904 | 33.1900 | 37.2300 | 25.7700 | 32.5400 | -1.33% |
| 2024 | 33.8935 | 35.1400 | 41.5600 | 26.8100 | 32.9800 | -12.43% |
| 2023 | 42.3975 | 32.4000 | 53.8950 | 31.1200 | 37.6600 | 15.66% |
| 2022 | 48.6991 | 65.8400 | 66.5600 | 31.7700 | 32.5600 | -50.07% |
| 2021 | 120.4666 | 143.7000 | 235.2400 | 65.2100 | 65.2100 | -59.77% |
| 2020 | 65.5510 | 38.7800 | 193.8700 | 31.3600 | 162.0900 | 324.21% |
| 2019 | 39.5702 | 26.5000 | 61.4300 | 25.6100 | 38.2100 | 43.06% |
| 2018 | 30.5406 | 33.0600 | 43.0600 | 22.9900 | 26.7100 | -15.15% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $2.453B | $0.617B |
| Appian Corporation provides low-code software development platform which enables organizations to develop various applications primarily in the United States and internationally. The Company's products include business process management software, case management, mobile application development and platform as a service. It serves financial services, healthcare, government, telecommunications, media, energy, manufacturing and transportation organizations. Appian Corporation is headquartered in Reston, Virginia. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Meta Platforms (META) | United States | $1618.925B | 25.11 |
| Palantir Technologies (PLTR) | United States | $300.487B | 1067.67 |
| Spotify Technology (SPOT) | Luxembourg | $131.049B | 106.17 |
| ADP (ADP) | United States | $128.211B | 32.13 |
| Arista Networks (ANET) | United States | $120.656B | 42.56 |
| Sea (SE) | Singapore | $96.986B | 115.94 |
| Workday (WDAY) | United States | $73.073B | 126.59 |
| Autodesk (ADSK) | United States | $63.281B | 50.22 |
| Snowflake (SNOW) | United States | $60.398B | 0.00 |
| Atlassian (TEAM) | United States | $57.982B | 0.00 |
| Adyen (ADYEY) | Netherlands | $57.130B | 0.00 |
| Paychex (PAYX) | United States | $55.624B | 31.45 |
| Cloudflare (NET) | United States | $52.727B | 0.00 |
| Datadog (DDOG) | United States | $40.455B | 239.06 |
| Block (XYZ) | United States | $35.317B | 30.00 |
| HubSpot (HUBS) | United States | $34.953B | 0.00 |
| CoreWeave (CRWV) | United States | $30.524B | 0.00 |
| Samsara (IOT) | United States | $26.718B | 0.00 |
| Topicus (TOITF) | Canada | $25.986B | 95.14 |
| Zoom Communications (ZM) | United States | $25.594B | 28.52 |
| Toast (TOST) | United States | $22.525B | 188.46 |
| Pinterest (PINS) | United States | $21.866B | 71.64 |
| Reddit (RDDT) | United States | $20.960B | 192.52 |
| Grab Holdings (GRAB) | Singapore | $20.377B | 253.00 |
| Docusign (DOCU) | United States | $18.337B | 73.02 |
| Guidewire Software (GWRE) | United States | $18.049B | 551.72 |
| Twilio (TWLO) | United States | $17.435B | 102.91 |
| Affirm Holdings (AFRM) | United States | $16.695B | 0.00 |
| F5 (FFIV) | United States | $16.234B | 24.84 |
| Rubrik (RBRK) | United States | $16.230B | 0.00 |
| MongoDB (MDB) | United States | $15.466B | 0.00 |
| Monday (MNDY) | Israel | $14.875B | 195.31 |
| Paycom Software (PAYC) | United States | $14.837B | 36.53 |
| Snap (SNAP) | United States | $14.339B | 0.00 |
| Bentley Systems (BSY) | United States | $14.076B | 51.31 |
| Paylocity Holding (PCTY) | United States | $11.002B | 43.59 |
| Procore Technologies (PCOR) | United States | $10.655B | 0.00 |
| SailPoint (SAIL) | United States | $10.369B | 0.00 |
| Klaviyo (KVYO) | United States | $10.365B | 3490.00 |
| Nice (NICE) | Israel | $10.190B | 18.06 |
| ServiceTitan (TTAN) | United States | $9.657B | 0.00 |
| Elastic (ESTC) | United States | $9.626B | 0.00 |
| Dayforce (DAY) | United States | $9.454B | 53.27 |
| Unity Software (U) | United States | $8.821B | 0.00 |
| GitLab (GTLB) | United States | $8.497B | 0.00 |
| Confluent (CFLT) | United States | $7.734B | 0.00 |
| AppFolio (APPF) | United States | $7.654B | 68.31 |
| Match Group (MTCH) | United States | $7.256B | 13.93 |
| UiPath (PATH) | United States | $7.208B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $7.045B | 36.94 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.802B | 141.24 |
| Waystar Holding (WAY) | United States | $6.791B | 81.77 |
| OneStream (OS) | United States | $6.767B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $6.299B | 0.00 |
| Vertex (VERX) | United States | $5.935B | 104.22 |
| Informatica (INFA) | United States | $5.922B | 44.48 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $5.915B | 64.11 |
| Q2 Holdings (QTWO) | United States | $5.625B | 291.26 |
| Trump Media & Technology Group (DJT) | United States | $5.511B | 0.00 |
| TEMENOS GROUP (TMSNY) | Switzerland | $5.454B | 0.00 |
| JFrog (FROG) | United States | $4.946B | 0.00 |
| BILL Holdings (BILL) | United States | $4.825B | 156.10 |
| Box (BOX) | United States | $4.637B | 134.38 |
| Intapp (INTA) | United States | $4.609B | 0.00 |
| Grindr (GRND) | United States | $4.605B | 78.37 |
| Freshworks (FRSH) | United States | $4.567B | 0.00 |
| Rumble (RUM) | United States | $4.482B | 0.00 |
| Asana (ASAN) | United States | $4.212B | 0.00 |
| Cellebrite DI (CLBT) | Israel | $4.136B | 49.34 |
| Tenable Holdings (TENB) | United States | $4.045B | 0.00 |
| Workiva (WK) | United States | $4.026B | 0.00 |
| AvePoint (AVPT) | United States | $3.956B | 0.00 |
| Braze (BRZE) | United States | $3.807B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $3.798B | 9.62 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.781B | 20.78 |
| Kingsoft Cloud Holdings (KC) | China | $3.651B | 0.00 |
| ODDITY Tech (ODD) | Israel | $3.531B | 37.43 |
| ZoomInfo Technologies (ZI) | United States | $3.529B | 18.09 |
| BlackLine (BL) | United States | $3.430B | 51.44 |
| CLEAR Secure (YOU) | United States | $3.372B | 14.58 |
| Rigetti Computing (RGTI) | United States | $3.350B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $3.214B | 0.00 |
| Compass (COMP) | United States | $3.185B | 0.00 |
| Alkami Technology (ALKT) | United States | $3.141B | 0.00 |
| Alight (ALIT) | United States | $3.123B | 12.23 |
| Calix (CALX) | United States | $2.933B | 0.00 |
| Global Business Travel (GBTG) | United States | $2.904B | 0.00 |
| NCino (NCNO) | United States | $2.820B | 816.00 |
| DigitalOcean Holdings (DOCN) | United States | $2.793B | 22.90 |
| DoubleVerify Holdings (DV) | United States | $2.340B | 51.43 |
| BlackBerry (BB) | Canada | $2.319B | 0.00 |
| Magnite (MGNI) | United States | $2.241B | 48.12 |
| Five9 (FIVN) | United States | $2.110B | 61.49 |
| NCR Atleos (NATL) | United States | $2.026B | 9.26 |
| AvidXchange Holdings (AVDX) | United States | $2.011B | 974.00 |
| EverCommerce (EVCM) | United States | $1.946B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $1.843B | 18.12 |
| Lightspeed Commerce (LSPD) | Canada | $1.632B | 106.70 |
| SEMrush Holdings (SEMR) | United States | $1.595B | 217.00 |
| Karooooo (KARO) | Singapore | $1.552B | 30.27 |
| Olo (OLO) | United States | $1.531B | 230.50 |
| PagerDuty (PD) | United States | $1.528B | 0.00 |
| Rapid7 (RPD) | United States | $1.513B | 29.81 |
| Arlo Technologies (ARLO) | United States | $1.430B | 0.00 |
| Tuya (TUYA) | China | $1.424B | 264.00 |
| Ziff Davis (ZD) | United States | $1.386B | 5.69 |
| Flywire (FLYW) | United States | $1.377B | 113.30 |
| Quantum Computing (QUBT) | United States | $1.301B | 0.00 |
| Soho House & Co (SHCO) | United Kingdom | $1.249B | 0.00 |
| Yalla Group (YALA) | $1.227B | 10.49 | |
| Porch (PRCH) | United States | $1.203B | 0.00 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.189B | 0.00 |
| Fastly (FSLY) | United States | $1.163B | 0.00 |
| WEBTOON Entertainment (WBTN) | United States | $1.156B | 49.33 |
| VTEX (VTEX) | Cayman Islands | $1.152B | 70.00 |
| Next Technology Holding (NXTT) | China | $1.108B | 0.00 |
| Udemy (UDMY) | United States | $1.059B | 0.00 |
| Evolent Health (EVH) | United States | $1.035B | 88.20 |
| Penguin Solutions (PENG) | Cayman Islands | $1.017B | 17.05 |
| Radware (RDWR) | Israel | $1.011B | 57.76 |
| Couchbase (BASE) | United States | $0.986B | 0.00 |
| Blend Labs (BLND) | United States | $0.945B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $0.925B | 13.45 |
| I3 Verticals (IIIV) | United States | $0.877B | 64.39 |
| CI&T (CINT) | Brazil | $0.867B | 32.20 |
| Weave Communications (WEAV) | United States | $0.813B | 0.00 |
| Riskified (RSKD) | United States | $0.809B | 0.00 |
| Docebo (DCBO) | Canada | $0.784B | 30.39 |
| Hello Group (MOMO) | China | $0.747B | 7.95 |
| Getty Images Holdings (GETY) | United States | $0.728B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.705B | 0.00 |
| NPK (NPKI) | United States | $0.700B | 25.88 |
| Jiayin Group (JFIN) | China | $0.658B | 4.47 |
| ONESPAN INC (OSPN) | United States | $0.619B | 14.85 |
| Thryv Holdings (THRY) | United States | $0.616B | 0.00 |
| Bumble (BMBL) | United States | $0.600B | 10.19 |
| PubMatic (PUBM) | United States | $0.560B | 144.38 |
| Nextdoor Holdings (KIND) | United States | $0.551B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $0.529B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.493B | 27.67 |
| Digital Turbine (APPS) | United States | $0.468B | 74.33 |
| Consensus Cloud Solutions (CCSI) | United States | $0.456B | 4.97 |
| ReposiTrak (TRAK) | United States | $0.419B | 67.38 |
| BigCommerce Holdings (BIGC) | United States | $0.407B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.404B | 0.00 |
| Domo (DOMO) | United States | $0.349B | 0.00 |
| Kaltura (KLTR) | United States | $0.333B | 0.00 |
| Arteris (AIP) | United States | $0.319B | 0.00 |
| NetClass Technology Inc (NTCL) | China | $0.298B | 0.00 |
| Rimini Street (RMNI) | United States | $0.297B | 8.10 |
| Backblaze (BLZE) | United States | $0.292B | 0.00 |
| CS Disco (LAW) | United States | $0.253B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.249B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.238B | 0.00 |
| ON24 (ONTF) | United States | $0.234B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.193B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.191B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.174B | 0.00 |
| Audioeye (AEYE) | United States | $0.162B | 52.04 |
| Perfect (PERF) | Taiwan | $0.154B | 20.11 |
| ZSpace (ZSPC) | United States | $0.145B | 0.00 |
| EGain (EGAN) | United States | $0.143B | 58.22 |
| Marwynn Holdings (MWYN) | United States | $0.133B | 0.00 |
| Rekor Systems (REKR) | United States | $0.122B | 0.00 |
| FatPipe (FATN) | United States | $0.121B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.119B | 0.00 |
| Inseego (INSG) | United States | $0.116B | 0.00 |
| GAN (GAN) | United States | $0.087B | 0.00 |
| Chegg (CHGG) | United States | $0.087B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.083B | 51.43 |
| Upland Software (UPLD) | United States | $0.076B | 3.59 |
| Veea (VEEA) | United States | $0.074B | 0.00 |
| RedCloud Holdings (RCT) | $0.067B | 0.00 | |
| Baiya Group (BIYA) | $0.062B | 0.00 | |
| Phunware (PHUN) | United States | $0.061B | 0.00 |
| YXT.COM - (YXT) | China | $0.058B | 0.00 |
| Aurora Mobile (JG) | China | $0.054B | 0.00 |
| SurgePays (SURG) | United States | $0.054B | 0.00 |
| Datavault AI (DVLT) | United States | $0.052B | 0.00 |
| Cloudastructure (CSAI) | United States | $0.052B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.049B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.049B | 0.00 | |
| Nvni Group (NVNI) | Cayman Islands | $0.042B | 0.00 |
| KOREs (KORE) | United States | $0.036B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.035B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.030B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.030B | 8.65 |
| MultiSensor AI Holdings (MSAI) | United States | $0.030B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.021B | 0.00 |
| CISO Global (CISO) | United States | $0.020B | 0.00 |
| ARB IOT Group (ARBB) | $0.016B | 0.00 | |
| OneMedNet (ONMD) | United States | $0.014B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.014B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.014B | 0.00 |
| Lifeward (LFWD) | United States | $0.014B | 0.00 |
| DatChat (DATS) | United States | $0.011B | 0.00 |
| Versus Systems (VS) | United States | $0.010B | 0.00 |
| Verb Technology (VERB) | United States | $0.008B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.006B | 0.00 |
| Amesite (AMST) | United States | $0.006B | 0.00 |
| Locafy (LCFY) | Australia | $0.006B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.005B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.005B | 0.00 |
| Oblong (OBLG) | United States | $0.005B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.003B | 0.00 |
| Femto Technologies (FMTO) | Israel | $0.003B | 0.00 |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| SCWorx (WORX) | United States | $0.001B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| ForgeRock (FORG) | United States | $0.000B | 0.00 |
| Materialise (MTLS) | Belgium | $0.000B | 30.59 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |