Appian Corp Stock Price History
| APPN Stock | USD 27.58 0.55 1.96% |
Below is the normalized historical share price chart for Appian Corp extending back to May 24, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Appian Corp stands at 27.58, as last reported on the 6th of August, with the highest price reaching 28.46 and the lowest price hitting 27.53 during the day.
If you're considering investing in Appian Stock, it is important to understand the factors that can impact its price. Appian Corp secures Sharpe Ratio (or Efficiency) of -0.1, which signifies that the company had a -0.1 % return per unit of risk over the last 3 months. Appian Corp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Appian Corp's Risk Adjusted Performance of (0.05), mean deviation of 1.7, and Standard Deviation of 2.23 to double-check the risk estimate we provide. As of the 6th of August 2025, Stock Based Compensation To Revenue is likely to grow to 0.09, while Common Stock Shares Outstanding is likely to drop about 70 M. . At this time, Appian Corp's Price Earnings To Growth Ratio is very stable compared to the past year. As of the 6th of August 2025, Price To Operating Cash Flows Ratio is likely to grow to 367.48, while Price To Sales Ratio is likely to drop 3.71. Appian Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 25th of May 2017 | 200 Day MA 32.4605 | 50 Day MA 29.9808 | Beta 1.751 |
Sharpe Ratio = -0.1003
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | APPN |
Estimated Market Risk
| 2.2 actual daily | 19 81% of assets are more volatile |
Expected Return
| -0.22 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.1 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Appian Corp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Appian Corp by adding Appian Corp to a well-diversified portfolio.
Price Book 53.977 | Enterprise Value Ebitda (36.39) | Price Sales 3.2954 | Shares Float 35.2 M | Wall Street Target Price 35 |
Appian Corp Stock Price History Chart
There are several ways to analyze Appian Stock price data. The simplest method is using a basic Appian candlestick price chart, which shows Appian Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 15, 2025 | 33.13 |
| Lowest Price | August 1, 2025 | 27.52 |
Appian Corp August 6, 2025 Stock Price Synopsis
Various analyses of Appian Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Appian Stock. It can be used to describe the percentage change in the price of Appian Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Appian Stock.| Appian Corp Price Daily Balance Of Power | (0.59) | |
| Appian Corp Price Action Indicator | (0.69) | |
| Appian Corp Price Rate Of Daily Change | 0.98 | |
| Appian Corp Accumulation Distribution | 31,264 |
Appian Corp August 6, 2025 Stock Price Analysis
Appian Stock Price History Data
The price series of Appian Corp for the period between Thu, May 8, 2025 and Wed, Aug 6, 2025 has a statistical range of 5.61 with a coefficient of variation of 4.88. The prices are distributed with arithmetic mean of 30.37. The median price for the last 90 days is 30.59.| Open | High | Low | Close | Volume | ||
| 08/05/2025 | 28.31 | 28.46 | 27.53 | 27.58 | 956,739 | |
08/04/2025 | 27.57 | 28.26 | 27.54 | 28.13 | 692,059 | |
08/01/2025 | 27.40 | 27.56 | 27.06 | 27.52 | 1,183,490 | |
| 07/31/2025 | 28.63 | 28.81 | 27.48 | 27.61 | 897,410 | |
| 07/30/2025 | 28.85 | 29.04 | 28.09 | 28.63 | 880,360 | |
07/29/2025 | 30.86 | 30.99 | 28.94 | 28.98 | 954,470 | |
07/28/2025 | 29.53 | 31.07 | 29.50 | 30.66 | 1,203,504 | |
| 07/25/2025 | 29.50 | 30.05 | 29.35 | 29.61 | 908,134 | |
07/24/2025 | 30.29 | 30.46 | 29.38 | 29.52 | 642,646 | |
| 07/23/2025 | 29.27 | 30.32 | 28.51 | 30.30 | 1,231,569 | |
| 07/22/2025 | 29.03 | 29.81 | 29.03 | 29.24 | 485,532 | |
07/21/2025 | 28.81 | 29.59 | 28.81 | 28.95 | 399,651 | |
| 07/18/2025 | 28.71 | 29.03 | 28.31 | 28.81 | 735,001 | |
| 07/17/2025 | 28.86 | 29.26 | 28.20 | 28.44 | 790,751 | |
07/16/2025 | 28.77 | 29.09 | 28.30 | 28.92 | 740,285 | |
07/15/2025 | 29.25 | 29.53 | 28.62 | 28.65 | 405,862 | |
07/14/2025 | 28.60 | 30.12 | 28.60 | 29.09 | 1,139,397 | |
07/11/2025 | 30.24 | 30.26 | 28.66 | 28.69 | 641,532 | |
07/10/2025 | 31.08 | 31.11 | 30.00 | 30.51 | 559,222 | |
| 07/09/2025 | 31.32 | 31.36 | 30.77 | 31.22 | 758,335 | |
| 07/08/2025 | 31.27 | 31.58 | 30.90 | 31.30 | 496,228 | |
| 07/07/2025 | 30.24 | 31.27 | 30.05 | 31.20 | 815,310 | |
07/03/2025 | 30.28 | 30.91 | 30.07 | 30.48 | 267,940 | |
07/02/2025 | 30.39 | 30.69 | 29.82 | 30.14 | 960,786 | |
| 07/01/2025 | 29.72 | 30.80 | 29.47 | 30.46 | 1,118,042 | |
| 06/30/2025 | 29.13 | 30.24 | 28.98 | 29.86 | 982,368 | |
06/27/2025 | 28.47 | 29.05 | 28.26 | 29.00 | 711,291 | |
06/26/2025 | 28.20 | 28.69 | 27.86 | 28.37 | 506,903 | |
06/25/2025 | 28.93 | 29.09 | 27.86 | 28.16 | 608,674 | |
| 06/24/2025 | 28.52 | 29.18 | 28.32 | 28.85 | 749,818 | |
06/23/2025 | 28.01 | 28.30 | 27.35 | 28.09 | 707,703 | |
06/20/2025 | 30.44 | 30.69 | 27.63 | 28.20 | 992,833 | |
06/18/2025 | 30.08 | 30.57 | 29.81 | 30.12 | 333,098 | |
06/17/2025 | 30.01 | 30.48 | 29.82 | 29.97 | 336,701 | |
06/16/2025 | 29.59 | 30.49 | 29.45 | 30.44 | 543,697 | |
06/13/2025 | 30.04 | 30.27 | 29.24 | 29.46 | 344,849 | |
06/12/2025 | 31.00 | 31.17 | 30.34 | 30.59 | 511,145 | |
| 06/11/2025 | 31.55 | 31.55 | 31.00 | 31.09 | 419,753 | |
06/10/2025 | 32.05 | 32.05 | 31.19 | 31.45 | 527,085 | |
06/09/2025 | 32.17 | 32.34 | 31.86 | 31.93 | 441,378 | |
| 06/06/2025 | 32.03 | 32.46 | 31.93 | 32.18 | 620,549 | |
06/05/2025 | 31.65 | 32.73 | 31.65 | 31.80 | 704,855 | |
06/04/2025 | 31.73 | 32.10 | 31.56 | 31.65 | 496,253 | |
06/03/2025 | 31.31 | 32.03 | 31.23 | 31.84 | 678,897 | |
| 06/02/2025 | 31.31 | 31.83 | 30.96 | 31.27 | 489,711 | |
05/30/2025 | 31.37 | 31.61 | 30.90 | 31.50 | 732,024 | |
| 05/29/2025 | 31.68 | 31.68 | 31.13 | 31.31 | 351,432 | |
05/28/2025 | 31.37 | 31.75 | 31.06 | 31.23 | 483,011 | |
05/27/2025 | 31.36 | 31.83 | 30.98 | 31.49 | 623,940 | |
05/23/2025 | 30.70 | 31.09 | 30.59 | 30.71 | 390,420 | |
05/22/2025 | 31.17 | 31.69 | 31.03 | 31.42 | 492,860 | |
| 05/21/2025 | 31.69 | 32.06 | 31.09 | 31.12 | 496,594 | |
05/20/2025 | 32.15 | 32.38 | 31.85 | 32.15 | 580,169 | |
05/19/2025 | 31.96 | 32.66 | 31.59 | 32.24 | 498,698 | |
05/16/2025 | 33.10 | 33.10 | 32.40 | 32.54 | 728,222 | |
| 05/15/2025 | 32.69 | 33.22 | 31.89 | 33.13 | 866,736 | |
05/14/2025 | 33.01 | 33.60 | 32.74 | 32.97 | 405,540 | |
05/13/2025 | 32.30 | 33.07 | 31.96 | 32.90 | 741,061 | |
05/12/2025 | 32.46 | 32.78 | 31.68 | 32.27 | 653,974 | |
05/09/2025 | 32.43 | 32.52 | 31.33 | 31.69 | 794,974 | |
05/08/2025 | 31.75 | 33.43 | 31.37 | 32.03 | 1,622,618 |
About Appian Corp Stock history
Appian Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Appian is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Appian Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Appian Corp stock prices may prove useful in developing a viable investing in Appian Corp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 73 M | 70 M | |
| Net Loss | -135.8 M | -129 M |
Appian Corp Quarterly Net Working Capital |
|
Appian Corp Stock Technical Analysis
Appian Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Global Correlations Now
Global CorrelationsFind global opportunities by holding instruments from different markets |
| All Next | Launch Module |
Appian Corp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Appian Corp's price direction in advance. Along with the technical and fundamental analysis of Appian Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Appian to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.05) | |||
| Jensen Alpha | (0.34) | |||
| Total Risk Alpha | (0.49) | |||
| Treynor Ratio | (0.13) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Appian Corp. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in american community survey. To learn how to invest in Appian Stock, please use our How to Invest in Appian Corp guide.You can also try the Idea Breakdown module to analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes.
Is Systems Software space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Appian Corp. If investors know Appian will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Appian Corp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share (0.85) | Revenue Per Share | Quarterly Revenue Growth 0.111 | Return On Assets | Return On Equity |
The market value of Appian Corp is measured differently than its book value, which is the value of Appian that is recorded on the company's balance sheet. Investors also form their own opinion of Appian Corp's value that differs from its market value or its book value, called intrinsic value, which is Appian Corp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Appian Corp's market value can be influenced by many factors that don't directly affect Appian Corp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Appian Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine if Appian Corp is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Appian Corp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.