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 (%)
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%)

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.