Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.