Indicators

Applovin Corp Cl A (NQ: APP )

75.07 +2.60 (+3.59%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.85	75.18	69.00	74.31	864,594	+4.63(+6.64%)
May 27, 2021	68.87	71.91	67.09	69.68	1,112,651	+1.06(+1.54%)
May 26, 2021	69.34	69.98	67.54	68.62	529,368	-1.33(-1.90%)
May 25, 2021	70.01	72.53	67.59	69.95	1,028,553	-0.36(-0.51%)
May 24, 2021	68.42	70.73	66.52	70.31	833,893	+1.96(+2.87%)
May 21, 2021	69.00	70.17	65.88	68.35	880,310	+0.45(+0.66%)
May 20, 2021	66.30	68.55	66.30	67.90	964,180	+3.29(+5.09%)
May 19, 2021	62.50	65.27	61.54	64.61	603,701	+0.32(+0.50%)
May 18, 2021	62.01	65.89	61.91	64.29	1,122,068	+1.85(+2.96%)
May 17, 2021	56.17	62.87	55.83	62.44	1,033,526	+5.18(+9.05%)
May 14, 2021	50.24	57.82	50.01	57.26	1,198,906	+7.39(+14.82%)
May 13, 2021	52.31	54.89	49.41	49.87	1,645,358	-2.38(-4.56%)
May 12, 2021	52.57	53.44	49.66	52.25	1,348,891	-1.21(-2.26%)
May 11, 2021	54.43	54.95	50.75	53.46	1,483,387	-2.04(-3.68%)
May 10, 2021	59.21	59.21	54.47	55.50	1,348,359	-1.76(-3.07%)
May 07, 2021	57.73	57.95	55.76	57.26	552,603	+0.33(+0.58%)
May 06, 2021	57.98	57.98	54.72	56.93	1,329,370	-1.25(-2.15%)
May 05, 2021	58.77	59.29	57.51	58.18	645,052	-0.37(-0.63%)
May 04, 2021	59.78	60.00	57.82	58.55	879,088	-1.51(-2.51%)

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.