Skip to main content

Applovin Corp Cl A (NQ: APP )

69.22 +0.36 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.82 35.82 34.01 35.54 1,656,064 +0.18(+0.51%)
Jul 28, 2022 35.15 36.00 34.22 35.36 1,754,677 +0.03(+0.08%)
Jul 27, 2022 34.51 35.69 34.09 35.33 2,733,894 +1.93(+5.78%)
Jul 26, 2022 34.50 34.71 32.75 33.40 1,073,115 -1.76(-5.01%)
Jul 25, 2022 36.29 36.67 34.71 35.16 1,148,456 -1.00(-2.77%)
Jul 22, 2022 38.00 38.49 35.60 36.16 2,363,110 -1.96(-5.14%)
Jul 21, 2022 37.37 38.33 36.81 38.12 1,581,973 +0.52(+1.38%)
Jul 20, 2022 35.43 38.70 35.32 37.60 2,818,975 +2.40(+6.82%)
Jul 19, 2022 35.42 36.33 34.02 35.20 2,000,165 +0.87(+2.53%)
Jul 18, 2022 33.42 35.35 33.42 34.33 1,994,259 +1.71(+5.24%)
Jul 15, 2022 31.49 32.95 30.69 32.62 1,762,369 +1.81(+5.87%)
Jul 14, 2022 32.86 33.00 30.63 30.81 2,646,401 -2.13(-6.47%)
Jul 13, 2022 32.64 33.60 32.34 32.94 2,479,053 -1.46(-4.24%)
Jul 12, 2022 34.89 36.00 33.93 34.40 1,381,933 -0.53(-1.52%)
Jul 11, 2022 36.85 37.23 34.38 34.93 1,802,262 -2.46(-6.58%)
Jul 08, 2022 36.45 38.26 36.00 37.39 1,547,108 -0.25(-0.66%)
Jul 07, 2022 35.90 37.77 35.88 37.64 1,654,582 +1.76(+4.91%)
Jul 06, 2022 35.45 36.37 34.61 35.88 1,715,405 +0.52(+1.47%)
Jul 05, 2022 34.11 35.49 32.36 35.36 2,995,951 +0.38(+1.09%)
Jul 01, 2022 34.69 36.21 34.12 34.98 2,142,038 +0.54(+1.57%)
Jun 30, 2022 35.52 35.54 33.05 34.44 3,003,734 -1.11(-3.12%)
Jun 29, 2022 36.00 36.79 35.12 35.55 1,745,682 -0.70(-1.93%)
Jun 28, 2022 37.85 38.80 35.62 36.25 1,914,735 -2.09(-5.45%)
Jun 27, 2022 39.37 40.03 37.41 38.34 1,732,178 -1.29(-3.26%)
Jun 24, 2022 38.70 40.47 38.43 39.63 16,578,559 +1.49(+3.91%)
Jun 23, 2022 36.35 38.33 35.97 38.14 2,342,352 +2.18(+6.06%)
Jun 22, 2022 34.35 36.51 34.00 35.96 2,253,203 +0.92(+2.63%)
Jun 21, 2022 34.54 35.87 34.31 35.04 2,813,178 +1.54(+4.60%)
Jun 17, 2022 30.61 33.78 30.61 33.50 4,695,426 +2.87(+9.37%)
Jun 16, 2022 32.33 32.99 30.23 30.63 2,978,978 -3.44(-10.10%)
Jun 15, 2022 32.82 35.02 32.82 34.07 2,998,202 +1.72(+5.32%)
Jun 14, 2022 33.88 34.26 32.13 32.35 2,956,783 -1.48(-4.37%)
Jun 13, 2022 34.18 37.16 32.67 33.83 3,334,091 -2.28(-6.31%)
Jun 10, 2022 39.02 39.50 35.21 36.11 3,995,900 -4.19(-10.40%)
Jun 09, 2022 43.04 43.94 40.20 40.30 2,632,530 -3.45(-7.89%)
Jun 08, 2022 43.21 44.76 43.21 43.75 2,045,611 +0.25(+0.57%)
Jun 07, 2022 42.00 44.34 41.95 43.50 2,465,779 +0.94(+2.21%)
Jun 06, 2022 40.60 44.07 38.66 42.56 4,532,299 +3.13(+7.94%)
Jun 03, 2022 39.92 40.74 39.11 39.43 1,752,158 -1.52(-3.71%)
Jun 02, 2022 38.00 41.70 37.86 40.95 2,685,378 +2.64(+6.89%)
Jun 01, 2022 38.56 40.84 37.91 38.31 2,981,143 +0.20(+0.52%)
May 31, 2022 40.47 41.45 37.26 38.11 8,734,770 -2.18(-5.41%)
May 27, 2022 37.22 40.97 37.22 40.29 3,804,304 +3.86(+10.60%)
May 26, 2022 34.91 38.29 34.87 36.43 4,684,440 +0.74(+2.07%)
May 25, 2022 32.85 36.07 32.40 35.69 3,653,809 +2.57(+7.76%)
May 24, 2022 35.49 35.50 31.40 33.12 6,328,131 -4.86(-12.80%)
May 23, 2022 39.88 40.63 37.63 37.98 2,340,329 -2.05(-5.12%)
May 20, 2022 40.02 42.32 38.25 40.03 3,445,388 +0.62(+1.57%)
May 19, 2022 36.11 40.15 36.06 39.41 3,003,638 +2.91(+7.97%)
May 18, 2022 37.17 38.80 36.34 36.50 2,671,514 -1.60(-4.20%)
May 17, 2022 38.81 39.00 36.51 38.10 2,169,629 +0.73(+1.95%)
May 16, 2022 39.06 39.70 36.78 37.37 3,267,550 -2.09(-5.30%)
May 13, 2022 38.82 43.25 38.59 39.46 5,526,276 +2.72(+7.40%)
May 12, 2022 32.13 39.86 31.61 36.74 15,938,047 +9.46(+34.68%)
May 11, 2022 27.47 29.82 27.15 27.28 7,490,622 -1.71(-5.90%)
May 10, 2022 31.40 32.20 27.04 28.99 4,716,599 -1.21(-4.01%)
May 09, 2022 32.60 33.17 30.02 30.20 2,958,863 -3.30(-9.85%)
May 06, 2022 35.64 35.98 32.99 33.50 2,850,861 -2.98(-8.17%)
May 05, 2022 39.69 39.69 35.88 36.48 1,614,359 -3.83(-9.50%)
May 04, 2022 39.74 40.47 36.81 40.31 1,500,972 +0.54(+1.36%)
May 03, 2022 39.28 41.41 38.89 39.77 1,682,229 +0.17(+0.43%)
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.