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

Applovin Corp Cl A (NQ: APP )

86.43 +1.74 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 85.74 87.96 84.81 86.43 4,969,637 +1.74(+2.05%)
May 09, 2024 83.27 88.50 80.67 84.69 15,125,669 +10.69(+14.45%)
May 08, 2024 75.73 76.63 73.62 74.00 6,311,376 -3.09(-4.01%)
May 07, 2024 76.40 78.28 75.32 77.09 3,394,105 +0.24(+0.31%)
May 06, 2024 75.80 77.56 75.30 76.85 2,828,481 +1.78(+2.37%)
May 03, 2024 73.00 75.28 72.50 75.07 2,974,743 +2.60(+3.59%)
May 02, 2024 71.25 73.05 70.68 72.47 2,397,310 +2.73(+3.91%)
May 01, 2024 70.73 72.36 69.37 69.74 2,645,926 -0.83(-1.18%)
Apr 30, 2024 72.36 73.28 70.51 70.57 3,686,179 -2.42(-3.32%)
Apr 29, 2024 72.64 73.67 71.53 72.99 3,819,694 -0.83(-1.12%)
Apr 26, 2024 70.09 74.59 69.97 73.82 5,381,261 +4.61(+6.66%)
Apr 25, 2024 66.46 69.78 65.62 69.21 4,564,809 -0.49(-0.70%)
Apr 24, 2024 71.80 72.98 68.46 69.70 3,856,449 -1.48(-2.09%)
Apr 23, 2024 68.86 71.67 68.86 71.19 2,526,084 +3.34(+4.92%)
Apr 22, 2024 67.30 68.25 65.70 67.85 2,468,457 +1.05(+1.57%)
Apr 19, 2024 68.16 69.18 66.21 66.80 2,614,725 -2.06(-2.99%)
Apr 18, 2024 71.47 71.83 68.31 68.86 3,701,673 -2.04(-2.88%)
Apr 17, 2024 72.75 73.19 70.36 70.90 2,392,920 -1.42(-1.96%)
Apr 16, 2024 70.81 73.29 70.45 72.32 2,811,301 +0.89(+1.25%)
Apr 15, 2024 74.34 75.09 71.28 71.43 4,105,299 -4.14(-5.48%)
Apr 12, 2024 77.50 78.04 74.49 75.57 2,563,815 -2.67(-3.41%)
Apr 11, 2024 77.21 78.88 75.22 78.24 2,776,484 +1.90(+2.49%)
Apr 10, 2024 74.71 77.53 74.32 76.34 2,924,082 -0.18(-0.24%)
Apr 09, 2024 78.30 79.55 75.33 76.52 4,197,760 -1.53(-1.96%)
Apr 08, 2024 77.18 78.29 75.05 78.05 3,905,872 +3.25(+4.35%)
Apr 05, 2024 71.95 75.85 70.83 74.80 4,151,387 +2.02(+2.77%)
Apr 04, 2024 73.10 75.83 72.49 72.78 4,690,132 -0.08(-0.11%)
Apr 03, 2024 69.76 73.68 69.51 72.86 7,316,090 +3.14(+4.50%)
Apr 02, 2024 67.40 69.76 67.20 69.72 3,216,455 +0.58(+0.84%)
Apr 01, 2024 69.04 69.43 67.80 69.14 1,735,498 -0.08(-0.12%)
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%)
Mar 01, 2024 60.73 62.34 59.84 62.26 6,075,800 +2.54(+4.25%)
Feb 29, 2024 58.50 60.06 57.40 59.72 15,792,012 +1.71(+2.95%)
Feb 28, 2024 59.80 60.40 57.97 58.01 2,881,606 -2.62(-4.32%)
Feb 27, 2024 59.91 61.35 59.68 60.63 4,165,722 +1.64(+2.78%)
Feb 26, 2024 57.82 60.90 57.72 58.99 4,401,846 +1.60(+2.79%)
Feb 23, 2024 58.07 59.07 57.09 57.39 3,099,008 -0.41(-0.71%)
Feb 22, 2024 57.76 58.34 56.45 57.80 4,504,055 +2.38(+4.29%)
Feb 21, 2024 55.21 57.58 54.50 55.42 4,180,593 -1.91(-3.33%)
Feb 20, 2024 59.13 59.15 55.38 57.33 6,226,500 -2.54(-4.24%)
Feb 16, 2024 58.52 60.65 57.12 59.87 6,179,919 +1.37(+2.34%)
Feb 15, 2024 54.69 59.14 52.75 58.50 16,092,278 +11.63(+24.81%)
Feb 14, 2024 46.28 47.30 45.59 46.87 6,699,669 +1.04(+2.27%)
Feb 13, 2024 45.33 46.79 45.12 45.83 3,447,781 -1.23(-2.61%)
Feb 12, 2024 46.68 48.37 46.48 47.06 3,591,184 +0.71(+1.53%)
Feb 09, 2024 47.08 47.16 45.28 46.35 2,741,664 -0.20(-0.43%)
Feb 08, 2024 47.80 48.77 46.52 46.55 3,383,394 -1.14(-2.39%)
Feb 07, 2024 46.50 47.83 45.72 47.69 4,284,433 +1.65(+3.58%)
Feb 06, 2024 46.11 46.50 45.08 46.04 2,399,592 +0.56(+1.23%)
Feb 05, 2024 45.60 46.09 44.01 45.48 2,839,571 -0.38(-0.83%)
Feb 02, 2024 41.00 45.89 40.71 45.86 6,023,723 +4.90(+11.96%)
Feb 01, 2024 41.54 41.98 40.90 40.96 2,846,901 -0.17(-0.41%)
Jan 31, 2024 41.80 42.45 41.04 41.13 2,906,732 -1.34(-3.16%)
Jan 30, 2024 46.42 47.04 42.11 42.47 5,722,086 -4.10(-8.80%)
Jan 29, 2024 44.55 46.59 44.15 46.57 4,790,112 +2.27(+5.12%)
Jan 26, 2024 44.14 44.58 43.90 44.30 2,173,518 +0.23(+0.52%)
Jan 25, 2024 43.92 44.57 43.25 44.07 1,893,711 +0.76(+1.75%)
Jan 24, 2024 45.42 45.60 42.89 43.31 3,863,201 -1.42(-3.17%)
Jan 23, 2024 44.05 44.89 43.40 44.73 5,241,746 +1.38(+3.17%)
Jan 22, 2024 42.44 44.02 42.27 43.35 8,092,310 +2.21(+5.38%)
Jan 19, 2024 43.40 43.70 41.10 41.14 3,288,413 -1.95(-4.53%)
Jan 18, 2024 42.01 43.12 40.98 43.09 2,825,711 +1.91(+4.64%)
Jan 17, 2024 40.57 41.22 39.43 41.18 2,661,178 +0.46(+1.13%)
Jan 16, 2024 41.37 41.38 40.39 40.72 2,130,971 -0.99(-2.37%)
Jan 12, 2024 41.45 42.03 41.21 41.71 2,121,994 +0.29(+0.70%)
Jan 11, 2024 40.99 41.45 39.92 41.42 2,108,167 +0.89(+2.20%)
Jan 10, 2024 39.39 41.26 39.15 40.53 2,951,092 +1.39(+3.55%)
Jan 09, 2024 38.76 39.31 38.60 39.14 1,726,932 -0.15(-0.38%)
Jan 08, 2024 38.33 39.31 37.95 39.29 1,428,644 +1.18(+3.10%)
Jan 05, 2024 37.79 38.69 37.68 38.11 1,955,574 -0.01(-0.03%)
Jan 04, 2024 38.04 38.42 37.40 38.12 2,131,433 -0.09(-0.24%)
Jan 03, 2024 37.94 38.43 37.58 38.21 1,942,324 -0.57(-1.47%)
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.