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 (%)
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%)

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.