Daily trading records

Appian Stock Price on May 28, 2026

Direct answer

Appian closed at $22.04 on May 28, 2026.

The open was $21.94, the high was $22.64 and the low was $21.79.
Volume was 757,743. The change from the prior close was +$0.40 (+1.85%).
Daily aggregate prices are provided by Polygon.

Get free Appian email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Appian's price trend and period performance.

The chart connects verified session closes from March 3, 2026 through May 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+3.28%

From the May 20, 2026 close of $21.34 to $22.04 on May 28, 2026.

20-session performance

+1.47%

From the April 29, 2026 close of $21.72 to $22.04 on May 28, 2026.

60-session performance

-18.07%

From the March 3, 2026 close of $26.90 to $22.04 on May 28, 2026.

Appian Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$21.94$22.64$21.79$22.04757,743+$0.40 (+1.85%)

Verified data

Open
$21.94
High
$22.64
Low
$21.79
Close
$22.04
Volume
757,743
Prior-close change
+$0.40 (+1.85%)

Explore related company data

View all available daily prices for Appian.View the previous trading day on May 27, 2026.View the next trading day on May 29, 2026.Return to the Appian company profile.Review Appian valuation and profitability metrics.Review Appian analyst price targets.

Read the frequently asked questions.

What was Appian's closing price on May 28, 2026?

Appian closed at $22.04 on May 28, 2026.

What were Appian's open, high and low on May 28, 2026?

The open was $21.94, the high was $22.64 and the low was $21.79.

How much did Appian change from the prior close on May 28, 2026?

The change from the prior close was +$0.40 (+1.85%).

What was Appian's volume on May 28, 2026?

Trading volume was 757,743 shares.

What is the source for Appian's daily prices?

Daily aggregate prices are provided by Polygon.