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 (%)
Dec 29, 2023	40.70	40.75	39.27	39.85	2,260,496	-0.91(-2.23%)
Dec 28, 2023	40.35	40.93	40.35	40.76	1,130,740	+0.11(+0.27%)
Dec 27, 2023	40.50	40.69	39.88	40.65	2,233,798	+0.25(+0.62%)
Dec 26, 2023	41.16	41.39	40.31	40.40	2,617,196	-0.81(-1.97%)
Dec 22, 2023	42.38	42.48	41.14	41.21	1,898,110	-1.79(-4.16%)
Dec 21, 2023	43.92	44.11	42.32	43.00	1,590,249	-0.10(-0.23%)
Dec 20, 2023	43.61	44.57	43.03	43.10	2,131,670	-0.49(-1.12%)
Dec 19, 2023	41.46	44.41	41.46	43.59	3,942,025	+2.72(+6.66%)
Dec 18, 2023	40.57	41.05	39.92	40.87	2,922,499	+0.92(+2.30%)
Dec 15, 2023	38.79	40.24	38.72	39.95	4,500,535	+1.26(+3.26%)
Dec 14, 2023	38.25	39.59	38.14	38.69	4,068,253	+0.76(+2.00%)
Dec 13, 2023	36.37	38.03	36.33	37.93	3,149,600	+1.67(+4.61%)
Dec 12, 2023	36.56	36.75	35.79	36.26	4,006,015	-0.48(-1.31%)
Dec 11, 2023	37.27	37.91	36.58	36.74	3,920,942	-0.62(-1.66%)
Dec 08, 2023	36.53	37.62	36.53	37.36	1,631,409	+0.52(+1.41%)
Dec 07, 2023	36.52	37.06	36.37	36.84	1,930,922	+0.24(+0.66%)
Dec 06, 2023	37.13	37.80	36.30	36.60	1,929,484	-0.47(-1.27%)
Dec 05, 2023	36.98	37.38	36.61	37.07	2,456,456	-0.30(-0.80%)
Dec 04, 2023	37.57	37.93	36.95	37.37	3,051,129	-0.88(-2.30%)

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.