Skip to main content

Applovin Corp Cl A (NQ: APP )

71.19 -0.00 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 68.86 71.67 68.86 71.19 2,526,084 +3.34(+4.92%)
Apr 22, 2024 67.30 68.25 65.70 67.85 2,468,457 +1.05(+1.57%)
Apr 19, 2024 68.16 69.18 66.21 66.80 2,614,725 -2.06(-2.99%)
Apr 18, 2024 71.47 71.83 68.31 68.86 3,701,673 -2.04(-2.88%)
Apr 17, 2024 72.75 73.19 70.36 70.90 2,392,692 -1.42(-1.96%)
Apr 16, 2024 70.81 73.29 70.45 72.32 2,811,301 +0.89(+1.25%)
Apr 15, 2024 74.34 75.09 71.28 71.43 4,105,299 -4.14(-5.48%)
Apr 12, 2024 77.50 78.04 74.49 75.57 2,563,815 -2.67(-3.41%)
Apr 11, 2024 77.21 78.88 75.22 78.24 2,776,484 +1.90(+2.49%)
Apr 10, 2024 74.71 77.53 74.32 76.34 2,924,082 -0.18(-0.24%)
Apr 09, 2024 78.30 79.55 75.33 76.52 4,197,760 -1.53(-1.96%)
Apr 08, 2024 77.18 78.29 75.05 78.05 3,905,872 +3.25(+4.35%)
Apr 05, 2024 71.95 75.85 70.83 74.80 4,151,387 +2.02(+2.77%)
Apr 04, 2024 73.10 75.83 72.49 72.78 4,690,132 -0.08(-0.11%)
Apr 03, 2024 69.76 73.68 69.51 72.86 7,316,090 +3.14(+4.50%)
Apr 02, 2024 67.40 69.76 67.20 69.72 3,216,405 +0.58(+0.84%)
Apr 01, 2024 69.04 69.43 67.80 69.14 1,735,498 -0.08(-0.12%)
Mar 28, 2024 68.85 69.09 69.09 69.22 2,602,080 +0.36(+0.52%)
Mar 27, 2024 71.25 71.59 66.29 68.86 4,049,704 -2.23(-3.14%)
Mar 26, 2024 72.80 74.55 70.57 71.09 5,233,133 -1.51(-2.08%)
Mar 25, 2024 70.61 73.25 70.39 72.60 2,617,721 +1.37(+1.92%)
Mar 22, 2024 72.00 72.31 70.26 71.23 6,505,125 -0.68(-0.95%)
Mar 21, 2024 71.52 73.48 71.03 71.91 3,400,651 +1.39(+1.97%)
Mar 20, 2024 68.18 71.07 67.28 70.52 3,849,205 +2.88(+4.26%)
Mar 19, 2024 66.99 68.00 63.73 67.64 5,961,354 -0.51(-0.75%)
Mar 18, 2024 63.75 68.82 63.59 68.15 7,559,218 +5.02(+7.95%)
Mar 15, 2024 62.58 63.91 62.14 63.13 4,651,276 -0.06(-0.09%)
Mar 14, 2024 63.43 64.31 62.50 63.19 3,869,993 +0.10(+0.16%)
Mar 13, 2024 60.99 63.21 60.80 63.09 3,591,644 +1.98(+3.24%)
Mar 12, 2024 61.15 61.35 59.92 61.11 3,947,214 +1.08(+1.80%)
Mar 11, 2024 62.80 62.95 59.30 60.03 4,416,866 -3.39(-5.35%)
Mar 08, 2024 64.04 65.67 62.54 63.42 3,862,429 +0.23(+0.36%)
Mar 07, 2024 63.00 63.38 62.31 63.19 4,283,475 +0.57(+0.91%)
Mar 06, 2024 62.53 63.84 61.12 62.62 4,372,275 +1.66(+2.72%)
Mar 05, 2024 60.75 61.69 60.02 60.96 3,944,930 -0.91(-1.47%)
Mar 04, 2024 62.50 63.49 61.60 61.87 4,656,408 -0.39(-0.63%)
Mar 01, 2024 60.73 62.34 59.84 62.26 6,075,800 +2.54(+4.25%)
Feb 29, 2024 58.50 60.06 57.40 59.72 15,792,012 +1.71(+2.95%)
Feb 28, 2024 59.80 60.40 57.97 58.01 2,881,606 -2.62(-4.32%)
Feb 27, 2024 59.91 61.35 59.68 60.63 4,165,722 +1.64(+2.78%)
Feb 26, 2024 57.82 60.90 57.72 58.99 4,401,846 +1.60(+2.79%)
Feb 23, 2024 58.07 59.07 57.09 57.39 3,099,008 -0.41(-0.71%)
Feb 22, 2024 57.76 58.34 56.45 57.80 4,504,055 +2.38(+4.29%)
Feb 21, 2024 55.21 57.58 54.50 55.42 4,180,593 -1.91(-3.33%)
Feb 20, 2024 59.13 59.15 55.38 57.33 6,226,500 -2.54(-4.24%)
Feb 16, 2024 58.52 60.65 57.12 59.87 6,179,919 +1.37(+2.34%)
Feb 15, 2024 54.69 59.14 52.75 58.50 16,092,278 +11.63(+24.81%)
Feb 14, 2024 46.28 47.30 45.59 46.87 6,699,669 +1.04(+2.27%)
Feb 13, 2024 45.33 46.79 45.12 45.83 3,447,781 -1.23(-2.61%)
Feb 12, 2024 46.68 48.37 46.48 47.06 3,591,184 +0.71(+1.53%)
Feb 09, 2024 47.08 47.16 45.28 46.35 2,741,664 -0.20(-0.43%)
Feb 08, 2024 47.80 48.77 46.52 46.55 3,383,194 -1.14(-2.39%)
Feb 07, 2024 46.50 47.83 45.72 47.69 4,284,433 +1.65(+3.58%)
Feb 06, 2024 46.11 46.50 45.08 46.04 2,399,592 +0.56(+1.23%)
Feb 05, 2024 45.60 46.09 44.01 45.48 2,839,571 -0.38(-0.83%)
Feb 02, 2024 41.00 45.89 40.71 45.86 6,023,723 +4.90(+11.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.