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 (%)
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%)

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.