Skip to main content

Applovin Corp Cl A (NQ: APP )

69.22 +0.36 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 19.47 20.75 19.35 19.49 2,235,354 -0.19(-0.97%)
Sep 29, 2022 20.61 20.79 19.47 19.68 1,713,689 -1.69(-7.91%)
Sep 28, 2022 20.45 21.55 20.36 21.37 1,653,409 +0.99(+4.86%)
Sep 27, 2022 21.00 21.34 20.22 20.38 1,831,897 +0.06(+0.30%)
Sep 26, 2022 20.12 21.09 19.75 20.32 2,326,205 +0.11(+0.54%)
Sep 23, 2022 19.71 20.48 19.34 20.21 2,533,009 +0.31(+1.56%)
Sep 22, 2022 21.02 21.34 19.89 19.90 2,181,967 -1.24(-5.87%)
Sep 21, 2022 22.01 22.30 21.11 21.14 1,684,763 -0.64(-2.94%)
Sep 20, 2022 22.25 22.71 21.73 21.78 1,695,441 -1.04(-4.56%)
Sep 19, 2022 22.71 22.98 22.22 22.82 1,805,669 -0.33(-1.43%)
Sep 16, 2022 23.61 23.70 22.64 23.15 10,604,622 -1.24(-5.08%)
Sep 15, 2022 24.77 26.15 24.25 24.39 3,806,009 -0.95(-3.75%)
Sep 14, 2022 26.57 26.62 24.46 25.34 3,362,940 -1.34(-5.02%)
Sep 13, 2022 28.02 28.09 26.37 26.68 2,576,697 -1.83(-6.42%)
Sep 12, 2022 28.04 28.66 27.77 28.51 2,345,131 +0.78(+2.81%)
Sep 09, 2022 26.43 27.84 26.09 27.73 1,838,250 +1.79(+6.90%)
Sep 08, 2022 24.95 26.19 24.75 25.94 1,401,875 +0.58(+2.29%)
Sep 07, 2022 24.46 25.52 24.36 25.36 1,812,974 +0.83(+3.38%)
Sep 06, 2022 24.15 24.59 23.50 24.53 2,309,267 +0.44(+1.83%)
Sep 02, 2022 25.48 25.74 23.88 24.09 1,834,699 -0.96(-3.83%)
Sep 01, 2022 24.14 25.13 23.37 25.05 2,313,997 +0.42(+1.71%)
Aug 31, 2022 24.40 25.09 24.40 24.63 1,648,086 +0.14(+0.57%)
Aug 30, 2022 25.36 25.57 24.17 24.49 1,366,840 -0.45(-1.80%)
Aug 29, 2022 25.27 26.12 24.89 24.94 1,443,818 -0.81(-3.15%)
Aug 26, 2022 27.00 27.22 25.64 25.75 1,786,809 -1.32(-4.88%)
Aug 25, 2022 26.65 27.21 25.95 27.07 1,529,356 +0.67(+2.54%)
Aug 24, 2022 26.01 27.11 25.91 26.40 1,796,019 +0.36(+1.38%)
Aug 23, 2022 25.57 26.50 25.51 26.04 2,361,113 +0.49(+1.92%)
Aug 22, 2022 25.92 26.71 25.44 25.55 2,706,039 -1.38(-5.12%)
Aug 19, 2022 28.24 28.37 26.82 26.93 3,871,788 -2.04(-7.04%)
Aug 18, 2022 30.09 30.19 28.64 28.97 3,889,252 -1.21(-4.01%)
Aug 17, 2022 31.95 32.14 30.07 30.18 3,407,407 -2.45(-7.51%)
Aug 16, 2022 33.53 33.53 31.26 32.63 4,883,760 -0.92(-2.74%)
Aug 15, 2022 35.57 36.25 33.01 33.55 4,255,814 -2.77(-7.63%)
Aug 12, 2022 34.88 36.62 34.76 36.32 2,653,835 +1.86(+5.40%)
Aug 11, 2022 38.27 39.78 34.31 34.46 8,433,199 -6.00(-14.83%)
Aug 10, 2022 37.65 40.53 37.31 40.46 5,187,944 +4.45(+12.36%)
Aug 09, 2022 35.08 36.36 33.60 36.01 9,261,724 -4.13(-10.29%)
Aug 08, 2022 36.47 40.55 36.47 40.14 2,688,805 +3.68(+10.09%)
Aug 05, 2022 35.15 37.10 34.74 36.46 2,627,482 +0.46(+1.28%)
Aug 04, 2022 35.93 36.63 35.68 36.00 1,857,652 +0.18(+0.50%)
Aug 03, 2022 34.25 36.18 32.71 35.82 4,754,720 +1.33(+3.86%)
Aug 02, 2022 33.52 34.86 33.47 34.49 1,586,786 +0.32(+0.94%)
Aug 01, 2022 34.98 34.98 33.55 34.17 2,248,636 -1.37(-3.85%)
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%)
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.