Indicators

Applovin Corp Cl A (NQ: APP )

73.82 +4.61 (+6.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.