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 (%)
Apr 28, 2023 16.96 17.32 16.68 17.00 2,051,495 -0.03(-0.18%)
Apr 27, 2023 16.48 17.34 16.38 17.03 2,945,278 +1.09(+6.84%)
Apr 26, 2023 15.76 16.37 15.61 15.94 3,048,967 +0.50(+3.24%)
Apr 25, 2023 15.76 15.79 15.41 15.44 1,740,861 -0.42(-2.65%)
Apr 24, 2023 16.53 16.59 15.59 15.86 2,439,884 -0.57(-3.47%)
Apr 21, 2023 16.59 16.71 16.32 16.43 2,039,801 -0.06(-0.36%)
Apr 20, 2023 16.50 16.86 16.39 16.49 2,077,011 -0.28(-1.67%)
Apr 19, 2023 16.33 17.08 16.27 16.77 2,262,778 +0.17(+1.02%)
Apr 18, 2023 16.61 16.73 16.32 16.60 1,790,801 +0.26(+1.59%)
Apr 17, 2023 16.41 16.84 16.17 16.34 2,329,814 -0.14(-0.85%)
Apr 14, 2023 16.30 16.55 16.12 16.48 2,246,866 +0.12(+0.73%)
Apr 13, 2023 16.37 16.83 16.30 16.36 2,961,475 +0.20(+1.24%)
Apr 12, 2023 16.41 16.41 15.85 16.16 2,765,251 +0.20(+1.25%)
Apr 11, 2023 15.86 16.16 15.77 15.96 2,145,980 +0.10(+0.63%)
Apr 10, 2023 15.45 15.92 15.26 15.86 2,247,531 +0.14(+0.89%)
Apr 06, 2023 15.62 15.95 15.26 15.72 2,306,470 +0.02(+0.13%)
Apr 05, 2023 16.31 16.36 15.25 15.70 3,350,692 -0.70(-4.27%)
Apr 04, 2023 15.92 16.56 15.92 16.40 2,607,614 +0.57(+3.60%)
Apr 03, 2023 15.62 16.01 15.56 15.83 2,150,917 +0.08(+0.51%)
Mar 31, 2023 15.22 15.88 15.07 15.75 2,517,940 +0.75(+5.00%)
Mar 30, 2023 15.34 15.38 14.90 15.00 2,675,918 +0.02(+0.13%)
Mar 29, 2023 14.28 15.06 14.24 14.98 2,725,781 +1.01(+7.23%)
Mar 28, 2023 14.11 14.14 13.83 13.97 1,740,101 -0.18(-1.27%)
Mar 27, 2023 14.25 14.35 13.69 14.15 2,424,008 -0.02(-0.14%)
Mar 24, 2023 14.15 14.35 13.85 14.17 1,728,320 -0.02(-0.14%)
Mar 23, 2023 14.15 14.73 14.05 14.19 1,817,181 +0.38(+2.75%)
Mar 22, 2023 14.27 14.40 13.79 13.81 2,212,398 -0.43(-3.02%)
Mar 21, 2023 13.76 14.41 13.63 14.24 2,483,353 +0.64(+4.71%)
Mar 20, 2023 13.41 14.06 13.23 13.60 2,591,521 +0.08(+0.59%)
Mar 17, 2023 13.68 14.00 13.48 13.52 6,121,608 -0.24(-1.74%)
Mar 16, 2023 13.67 14.05 13.54 13.76 3,312,804 +0.17(+1.25%)
Mar 15, 2023 12.40 13.69 12.36 13.59 3,235,069 +0.82(+6.42%)
Mar 14, 2023 12.82 12.93 12.62 12.77 2,054,129 +0.36(+2.90%)
Mar 13, 2023 12.14 12.70 11.69 12.41 2,417,819 +0.10(+0.81%)
Mar 10, 2023 12.75 12.75 11.92 12.31 2,316,917 -0.47(-3.68%)
Mar 09, 2023 13.23 13.58 12.71 12.78 1,574,881 -0.51(-3.84%)
Mar 08, 2023 13.42 13.59 13.18 13.29 1,760,963 -0.15(-1.12%)
Mar 07, 2023 13.67 13.95 13.35 13.44 1,885,609 -0.17(-1.25%)
Mar 06, 2023 14.01 14.18 13.50 13.61 1,586,416 -0.34(-2.44%)
Mar 03, 2023 13.94 14.29 13.80 13.95 2,183,316 +0.25(+1.82%)
Mar 02, 2023 13.26 13.71 13.13 13.70 1,393,180 +0.32(+2.39%)
Mar 01, 2023 13.50 13.59 13.24 13.38 1,817,797 -0.12(-0.89%)
Feb 28, 2023 13.34 13.71 13.29 13.50 2,296,637 +0.09(+0.67%)
Feb 27, 2023 14.45 14.56 13.37 13.41 2,751,108 -0.80(-5.63%)
Feb 24, 2023 14.06 14.51 14.01 14.21 3,171,028 -0.28(-1.93%)
Feb 23, 2023 14.65 15.05 14.12 14.49 3,341,354 -0.68(-4.48%)
Feb 22, 2023 14.20 15.31 14.11 15.17 3,225,863 +0.97(+6.83%)
Feb 21, 2023 14.62 14.79 14.19 14.20 2,920,739 -0.79(-5.27%)
Feb 17, 2023 15.45 15.59 14.93 14.99 2,701,121 -0.61(-3.91%)
Feb 16, 2023 16.21 16.59 15.59 15.60 3,154,774 -1.27(-7.53%)
Feb 15, 2023 15.94 17.02 15.79 16.87 3,881,480 +0.90(+5.64%)
Feb 14, 2023 15.59 16.22 15.17 15.97 3,282,193 +0.11(+0.69%)
Feb 13, 2023 15.39 16.11 14.38 15.86 4,817,256 +0.57(+3.73%)
Feb 10, 2023 15.71 16.14 15.14 15.29 5,111,606 -0.82(-5.09%)
Feb 09, 2023 17.27 17.38 16.05 16.11 14,673,471 +3.43(+27.05%)
Feb 08, 2023 12.75 13.12 12.42 12.68 7,016,525 -0.17(-1.32%)
Feb 07, 2023 12.58 12.93 12.35 12.85 2,901,865 +0.25(+1.98%)
Feb 06, 2023 12.94 13.14 12.49 12.60 3,519,414 -0.62(-4.69%)
Feb 03, 2023 13.49 14.04 13.17 13.22 2,688,518 -0.97(-6.84%)
Feb 02, 2023 13.96 14.53 13.48 14.19 5,437,001 +0.83(+6.21%)
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.