Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
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%)
May 02, 2022 37.88 39.74 37.73 39.60 1,249,432 +1.45(+3.80%)
Apr 29, 2022 38.90 41.07 38.08 38.15 1,098,788 -1.01(-2.58%)
Apr 28, 2022 38.84 40.59 37.56 39.16 1,873,262 +1.48(+3.93%)
Apr 27, 2022 37.98 39.86 36.60 37.68 1,919,776 -0.92(-2.38%)
Apr 26, 2022 41.07 41.19 37.13 38.60 2,451,672 -2.54(-6.17%)
Apr 25, 2022 40.86 41.66 40.65 41.14 2,070,095 -0.07(-0.17%)
Apr 22, 2022 43.18 43.30 40.78 41.21 2,140,195 -1.91(-4.43%)
Apr 21, 2022 47.00 47.62 43.08 43.12 1,336,088 -3.22(-6.95%)
Apr 20, 2022 50.00 50.47 44.96 46.34 2,309,046 -3.25(-6.55%)
Apr 19, 2022 46.85 49.66 46.52 49.59 1,020,233 +2.85(+6.10%)
Apr 18, 2022 48.90 48.90 45.82 46.74 1,960,847 -2.22(-4.53%)
Apr 14, 2022 51.59 51.61 48.86 48.96 758,839 -3.00(-5.77%)
Apr 13, 2022 49.13 52.09 48.52 51.96 1,025,044 +2.43(+4.91%)
Apr 12, 2022 51.30 52.79 49.15 49.53 1,199,018 -0.37(-0.74%)
Apr 11, 2022 50.03 51.90 49.26 49.90 936,612 -1.37(-2.67%)
Apr 08, 2022 51.48 52.26 50.66 51.27 567,373 -0.61(-1.18%)
Apr 07, 2022 51.55 53.53 50.68 51.88 1,428,520 -0.56(-1.07%)
Apr 06, 2022 53.20 53.48 51.21 52.44 744,932 -2.54(-4.62%)
Apr 05, 2022 57.27 57.62 54.35 54.98 833,828 -2.80(-4.85%)
Apr 04, 2022 54.42 58.27 53.20 57.78 1,199,930 +4.51(+8.47%)
Apr 01, 2022 55.24 56.66 52.65 53.27 1,605,651 -1.80(-3.27%)
Mar 31, 2022 55.47 56.27 54.72 55.07 1,108,518 -0.24(-0.43%)
Mar 30, 2022 55.39 56.64 54.58 55.31 1,001,480 -0.67(-1.20%)
Mar 29, 2022 54.83 56.70 54.40 55.98 1,475,483 +2.55(+4.77%)
Mar 28, 2022 53.33 53.89 51.90 53.43 1,012,945 -0.01(-0.02%)
Mar 25, 2022 55.60 55.76 52.90 53.44 948,618 -1.76(-3.19%)
Mar 24, 2022 55.75 56.41 53.90 55.20 899,390 +0.30(+0.55%)
Mar 23, 2022 54.34 56.80 53.60 54.90 736,203 -0.35(-0.63%)
Mar 22, 2022 53.37 55.85 52.69 55.25 2,559,155 +1.85(+3.46%)
Mar 21, 2022 53.59 54.94 52.52 53.40 2,425,936 -1.05(-1.93%)
Mar 18, 2022 52.75 55.75 52.11 54.45 7,024,259 +1.94(+3.69%)
Mar 17, 2022 49.86 52.88 49.22 52.51 2,882,019 +2.52(+5.04%)
Mar 16, 2022 47.21 50.24 47.13 49.99 2,566,064 +4.03(+8.77%)
Mar 15, 2022 44.58 46.83 43.51 45.96 2,108,573 +1.91(+4.34%)
Mar 14, 2022 45.10 47.20 43.08 44.05 1,611,936 -0.50(-1.12%)
Mar 11, 2022 47.55 48.02 44.49 44.55 1,732,121 -1.88(-4.05%)
Mar 10, 2022 46.42 46.87 43.97 46.43 1,615,508 -2.11(-4.35%)
Mar 09, 2022 47.72 49.19 46.86 48.54 1,498,006 +2.80(+6.12%)
Mar 08, 2022 48.37 48.37 44.37 45.74 3,037,935 -1.59(-3.36%)
Mar 07, 2022 50.27 50.27 44.84 47.33 3,545,137 -2.93(-5.83%)
Mar 04, 2022 54.59 54.97 49.63 50.26 2,603,639 -4.88(-8.85%)
Mar 03, 2022 58.43 58.82 54.67 55.14 1,413,375 -2.71(-4.68%)
Mar 02, 2022 60.48 60.48 57.33 57.85 1,326,034 -2.49(-4.13%)
Mar 01, 2022 59.11 61.03 57.27 60.34 1,813,928 +2.26(+3.89%)
Feb 28, 2022 56.69 58.28 55.46 58.08 1,905,121 +0.88(+1.54%)
Feb 25, 2022 57.50 57.91 55.56 57.20 1,495,049 +0.09(+0.16%)
Feb 24, 2022 53.83 57.20 52.84 57.11 1,673,426 +0.83(+1.47%)
Feb 23, 2022 58.00 58.60 55.54 56.28 1,422,064 -1.05(-1.83%)
Feb 22, 2022 61.80 62.26 56.78 57.33 2,754,548 -6.44(-10.10%)
Feb 18, 2022 63.77 0 -0.36(-0.56%)
Feb 17, 2022 55.79 66.12 54.10 64.13 9,499,479 -4.58(-6.67%)
Feb 16, 2022 73.91 75.97 67.85 68.71 3,740,237 -6.80(-9.01%)
Feb 15, 2022 72.80 76.38 72.53 75.51 2,006,373 +4.55(+6.41%)
Feb 14, 2022 69.73 72.68 68.11 70.96 1,100,071 +0.65(+0.92%)
Feb 11, 2022 72.20 74.32 69.73 70.31 719,448 -1.92(-2.66%)
Feb 10, 2022 72.84 76.12 71.92 72.23 1,478,344 -2.52(-3.37%)
Feb 09, 2022 72.15 75.98 72.15 74.75 1,447,158 +3.94(+5.56%)
Feb 08, 2022 67.83 71.47 66.50 70.81 1,162,477 +2.39(+3.49%)
Feb 07, 2022 68.36 72.23 67.50 68.42 1,406,052 -0.48(-0.70%)
Feb 04, 2022 61.87 69.54 61.67 68.90 2,067,497 +7.59(+12.38%)
Feb 03, 2022 63.03 60.98 61.31 1,594,737 -3.91(-6.00%)
Feb 02, 2022 67.82 69.03 64.85 65.22 1,401,487 -2.47(-3.65%)
Feb 01, 2022 65.00 67.74 63.80 67.69 1,275,716 +3.27(+5.08%)
Jan 31, 2022 61.82 64.42 1,270,977 +3.53(+5.80%)
Jan 28, 2022 59.12 61.23 57.00 60.89 2,239,828 +1.11(+1.86%)
Jan 27, 2022 64.63 64.63 59.60 59.78 1,281,159 -3.25(-5.16%)
Jan 26, 2022 66.74 68.39 62.25 63.03 2,719,238 -1.55(-2.40%)
Jan 25, 2022 67.73 70.92 63.85 64.58 1,835,877 -4.96(-7.13%)
Jan 24, 2022 67.17 69.81 60.50 69.54 2,202,251 +1.05(+1.53%)
Jan 21, 2022 70.06 71.40 68.25 68.49 1,520,664 -2.41(-3.40%)
Jan 20, 2022 71.00 74.99 70.87 70.90 1,311,064 +0.78(+1.11%)
Jan 19, 2022 72.98 73.70 69.84 70.12 2,064,305 -2.32(-3.20%)
Jan 18, 2022 77.25 77.75 72.22 72.44 1,712,876 -6.57(-8.32%)
Jan 14, 2022 79.01 0 -0.54(-0.68%)
Jan 13, 2022 85.12 85.75 79.46 79.55 772,653 -4.78(-5.67%)
Jan 12, 2022 85.25 85.98 82.75 84.33 455,681 +0.33(+0.39%)
Jan 11, 2022 82.36 85.97 81.14 84.00 741,644 +1.06(+1.28%)
Jan 10, 2022 80.37 82.95 75.70 82.94 959,654 +2.49(+3.10%)
Jan 07, 2022 81.80 83.90 80.19 80.45 509,350 -1.70(-2.07%)
Jan 06, 2022 80.75 84.65 79.64 82.15 1,028,780 +0.12(+0.15%)
Jan 05, 2022 86.88 87.30 80.80 82.03 2,234,336 -6.58(-7.43%)
Jan 04, 2022 94.38 95.31 88.27 88.61 1,727,193 -5.77(-6.11%)
Jan 03, 2022 95.00 98.14 92.52 94.38 531,403 +0.12(+0.13%)
Dec 31, 2021 94.49 95.80 93.91 94.26 517,303 +0.27(+0.29%)
Dec 30, 2021 90.67 95.47 90.53 93.99 733,347 +2.71(+2.97%)
Dec 29, 2021 92.73 93.06 88.68 91.28 388,830 -1.91(-2.05%)
Dec 28, 2021 95.28 96.77 92.71 93.19 499,143 -2.62(-2.73%)
Dec 27, 2021 94.24 96.98 93.33 95.81 1,036,402 +2.01(+2.14%)
Dec 23, 2021 94.00 95.00 90.31 93.80 521,359 -0.03(-0.03%)
Dec 22, 2021 91.07 93.98 89.50 93.83 1,047,298 +2.68(+2.94%)
Dec 21, 2021 88.57 91.45 87.47 91.15 928,540 +3.79(+4.34%)
Dec 20, 2021 86.26 89.68 86.01 87.36 953,162 -0.77(-0.87%)
Dec 17, 2021 82.00 88.58 81.05 88.13 2,262,405 +4.38(+5.23%)
Dec 16, 2021 89.92 90.98 82.57 83.75 1,345,768 -4.81(-5.43%)
Dec 15, 2021 86.98 89.12 84.93 88.56 1,066,292 +1.03(+1.18%)
Dec 14, 2021 90.48 90.48 85.91 87.53 1,833,423 -1.32(-1.49%)
Dec 13, 2021 90.70 92.52 88.14 88.85 1,032,346 -1.82(-2.01%)
Dec 10, 2021 92.18 93.70 89.48 90.67 822,885 -0.11(-0.12%)
Dec 09, 2021 96.00 99.29 90.05 90.78 1,436,665 -5.28(-5.50%)
Dec 08, 2021 97.16 98.58 93.47 96.06 1,504,197 -0.41(-0.43%)
Dec 07, 2021 91.14 96.69 89.82 96.47 2,749,207 +6.65(+7.40%)
Dec 06, 2021 93.34 94.31 86.37 89.82 3,513,060 -3.71(-3.97%)
Dec 03, 2021 85.00 96.19 81.45 93.53 29,156,992 +3.21(+3.55%)
Dec 02, 2021 85.37 90.51 85.02 90.32 1,218,130 +2.00(+2.27%)
Dec 01, 2021 93.77 93.97 86.04 88.32 1,582,105 -2.79(-3.06%)
Nov 30, 2021 90.26 91.86 89.55 91.11 1,289,752 +0.85(+0.94%)
Nov 29, 2021 91.14 92.62 88.94 90.26 1,367,793 -0.45(-0.50%)
Nov 26, 2021 92.00 94.08 89.20 90.71 931,157 -3.61(-3.83%)
Nov 24, 2021 92.85 96.23 90.98 94.32 863,904 +1.39(+1.50%)
Nov 23, 2021 93.98 97.95 91.39 92.93 1,473,772 -2.57(-2.69%)
Nov 22, 2021 100.01 100.01 91.73 95.50 2,429,352 -4.27(-4.28%)
Nov 19, 2021 99.86 101.00 98.90 99.77 1,171,770 +0.13(+0.13%)
Nov 18, 2021 102.00 100.10 99.31 99.64 2,282,304 -5.78(-5.48%)
Nov 17, 2021 109.01 109.72 103.13 105.42 1,504,883 -3.61(-3.31%)
Nov 16, 2021 102.00 109.19 98.09 109.03 3,073,202 +6.26(+6.09%)
Nov 15, 2021 113.00 113.55 101.54 102.77 2,608,922 -9.59(-8.54%)
Nov 12, 2021 114.85 116.00 109.69 112.36 3,047,046 -2.49(-2.17%)
Nov 11, 2021 103.70 116.09 103.40 114.85 7,531,310 +19.12(+19.97%)
Nov 10, 2021 98.49 95.73 3,236,870 -7.84(-7.57%)
Nov 09, 2021 100.70 104.67 99.36 103.57 2,133,885 +3.93(+3.94%)
Nov 08, 2021 98.65 100.49 98.34 99.64 1,505,576 +1.17(+1.19%)
Nov 05, 2021 98.84 100.64 97.19 98.47 1,148,291 -0.07(-0.07%)
Nov 04, 2021 98.58 100.96 97.91 98.54 1,368,627 +0.18(+0.18%)
Nov 03, 2021 98.67 100.73 97.35 98.36 1,402,787 -0.39(-0.39%)
Nov 02, 2021 99.79 101.00 98.29 98.75 1,056,487 -0.74(-0.74%)
Nov 01, 2021 99.00 101.67 98.14 99.49 1,166,108 +1.24(+1.26%)
Oct 29, 2021 97.25 99.33 97.10 98.25 1,049,279 +0.35(+0.36%)
Oct 28, 2021 95.02 100.50 94.40 97.90 1,548,438 +2.98(+3.14%)
Oct 27, 2021 95.24 98.75 94.81 94.92 1,565,068 +0.91(+0.97%)
Oct 26, 2021 93.00 94.01 1,731,404 +0.45(+0.48%)
Oct 25, 2021 90.00 93.56 2,371,580 -0.69(-0.73%)
Oct 22, 2021 95.75 98.23 93.57 94.25 2,283,765 -2.05(-2.13%)
Oct 21, 2021 93.15 96.44 92.53 96.30 3,229,472 +2.97(+3.18%)
Oct 20, 2021 96.31 98.60 92.69 93.33 2,282,637 -2.33(-2.44%)
Oct 19, 2021 94.04 96.85 93.05 95.66 1,811,612 +3.45(+3.74%)
Oct 18, 2021 91.90 94.05 91.79 92.21 967,374 +0.37(+0.40%)
Oct 15, 2021 91.15 92.65 89.60 91.84 1,507,349 +1.05(+1.16%)
Oct 14, 2021 88.60 90.87 87.85 90.79 1,604,570 +2.78(+3.16%)
Oct 13, 2021 87.34 88.95 87.30 88.01 1,198,133 +0.83(+0.95%)
Oct 12, 2021 88.90 89.50 86.06 87.18 1,465,566 -0.23(-0.26%)
Oct 11, 2021 85.19 88.17 84.34 87.41 1,362,631 +1.07(+1.24%)
Oct 08, 2021 84.58 87.06 83.31 86.34 1,880,490 +1.40(+1.65%)
Oct 07, 2021 82.63 85.00 80.05 84.94 5,279,361 +7.94(+10.31%)
Oct 06, 2021 73.00 77.24 72.49 77.00 836,677 +3.25(+4.41%)
Oct 05, 2021 71.83 74.81 71.87 73.75 932,499 +1.88(+2.62%)
Oct 04, 2021 74.40 74.40 71.21 71.87 538,954 -2.91(-3.89%)
Oct 01, 2021 72.59 75.02 70.05 74.78 1,002,965 +2.41(+3.33%)
Sep 30, 2021 74.61 74.80 72.18 72.37 806,240 -1.79(-2.41%)
Sep 29, 2021 73.36 76.20 72.93 74.16 1,172,491 +1.45(+1.99%)
Sep 28, 2021 74.38 76.00 72.40 72.71 805,055 -3.99(-5.20%)
Sep 27, 2021 79.43 79.43 75.30 76.70 824,497 -2.77(-3.49%)
Sep 24, 2021 77.72 80.75 77.25 79.47 1,547,175 +1.62(+2.08%)
Sep 23, 2021 76.00 79.89 75.64 77.85 1,300,060 +4.77(+6.53%)
Sep 22, 2021 74.09 75.74 72.89 73.08 1,003,601 -1.01(-1.36%)
Sep 21, 2021 70.47 74.39 70.14 74.09 631,960 +3.75(+5.33%)
Sep 20, 2021 70.59 73.96 69.34 70.34 843,250 -2.41(-3.31%)
Sep 17, 2021 71.89 73.17 70.53 72.75 1,636,951 +1.13(+1.58%)
Sep 16, 2021 73.40 73.59 70.24 71.62 861,134 -1.95(-2.65%)
Sep 15, 2021 75.27 77.53 72.21 73.57 1,081,156 -2.06(-2.72%)
Sep 14, 2021 74.80 76.90 74.10 75.63 1,875,644 +0.67(+0.89%)
Sep 13, 2021 77.56 77.74 71.10 74.96 1,490,129 -2.42(-3.13%)
Sep 10, 2021 71.15 80.22 69.12 77.38 3,303,367 +6.29(+8.85%)
Sep 09, 2021 69.79 71.77 68.43 71.09 1,428,518 +3.09(+4.54%)
Sep 08, 2021 73.30 73.30 67.91 68.00 2,050,574 -6.04(-8.16%)
Sep 07, 2021 77.57 77.60 73.52 74.04 1,117,779 -3.94(-5.05%)
Sep 03, 2021 78.32 79.67 77.23 77.98 1,116,972 -0.47(-0.60%)
Sep 02, 2021 74.39 79.53 74.39 78.45 1,898,301 +4.15(+5.59%)
Sep 01, 2021 69.22 76.00 68.80 74.30 2,589,888 +3.90(+5.54%)
Aug 31, 2021 73.95 73.95 69.34 70.40 1,303,958 -2.90(-3.96%)
Aug 30, 2021 74.28 74.61 71.34 73.30 972,935 -0.90(-1.21%)
Aug 27, 2021 72.99 75.11 72.30 74.20 811,013 +0.63(+0.86%)
Aug 26, 2021 75.52 77.03 71.73 73.57 1,287,258 -3.03(-3.96%)
Aug 25, 2021 74.30 76.62 72.78 76.60 985,685 +2.10(+2.82%)
Aug 24, 2021 72.00 74.56 69.48 74.50 1,181,630 +2.94(+4.11%)
Aug 23, 2021 70.57 72.00 68.73 71.56 1,117,714 +1.59(+2.27%)
Aug 20, 2021 66.50 70.33 66.50 69.97 1,474,938 +2.87(+4.28%)
Aug 19, 2021 64.00 67.12 63.50 67.10 1,765,246 +3.33(+5.22%)
Aug 18, 2021 63.06 65.48 60.31 63.77 1,343,605 +1.20(+1.92%)
Aug 17, 2021 57.99 63.45 56.27 62.57 2,468,973 +6.69(+11.97%)
Aug 16, 2021 56.37 56.37 54.62 55.88 788,288 -0.58(-1.03%)
Aug 13, 2021 56.45 57.10 55.49 56.46 1,057,157 -0.50(-0.88%)
Aug 12, 2021 61.16 63.45 55.34 56.96 2,481,712 -1.54(-2.63%)
Aug 11, 2021 58.16 62.05 57.91 58.50 1,395,168 +1.31(+2.29%)
Aug 10, 2021 58.24 58.80 56.21 57.19 581,835 -0.38(-0.66%)
Aug 09, 2021 59.34 60.00 57.53 57.57 449,659 -1.08(-1.84%)
Aug 06, 2021 62.85 62.88 56.58 58.65 1,465,133 -4.60(-7.27%)
Aug 05, 2021 62.86 64.01 61.74 63.25 345,458 +0.07(+0.11%)
Aug 04, 2021 63.02 64.36 62.75 63.18 354,111 +0.29(+0.46%)
Aug 03, 2021 63.58 63.71 60.55 62.89 352,594 -0.34(-0.54%)
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.