Indicators

Applovin Corp Cl A (NQ: APP )

86.43 +1.74 (+2.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	3,383,394	-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.