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 (%)
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%)
Feb 01, 2023 12.76 13.36 12.44 13.36 3,002,090 +0.66(+5.20%)
Jan 31, 2023 12.30 12.71 12.18 12.70 2,206,999 +0.49(+4.01%)
Jan 30, 2023 12.20 12.48 11.81 12.21 2,764,120 -0.38(-3.02%)
Jan 27, 2023 11.76 12.68 11.76 12.59 2,602,615 +0.69(+5.80%)
Jan 26, 2023 12.22 12.28 11.77 11.90 1,905,853 +0.08(+0.68%)
Jan 25, 2023 11.50 11.91 11.01 11.82 1,903,193 -0.08(-0.67%)
Jan 24, 2023 11.84 12.19 11.72 11.90 2,775,017 -0.08(-0.67%)
Jan 23, 2023 11.02 11.99 10.96 11.98 2,707,294 +1.04(+9.51%)
Jan 20, 2023 10.27 10.95 10.13 10.94 1,960,167 +0.76(+7.47%)
Jan 19, 2023 10.40 10.62 10.09 10.18 1,856,515 -0.52(-4.86%)
Jan 18, 2023 11.04 11.22 10.65 10.70 1,975,591 -0.20(-1.83%)
Jan 17, 2023 10.79 11.08 10.44 10.90 2,863,137 +0.09(+0.83%)
Jan 13, 2023 10.44 10.90 10.33 10.81 1,345,499 +0.13(+1.22%)
Jan 12, 2023 10.83 10.89 10.30 10.68 1,727,042 -0.08(-0.74%)
Jan 11, 2023 10.40 10.78 10.30 10.76 2,544,500 +0.39(+3.76%)
Jan 10, 2023 10.07 10.37 9.950 10.37 3,943,932 +0.19(+1.87%)
Jan 09, 2023 9.950 10.53 9.920 10.18 3,275,644 +0.46(+4.73%)
Jan 06, 2023 9.890 9.935 9.215 9.720 4,199,762 -0.13(-1.32%)
Jan 05, 2023 9.710 10.01 9.435 9.850 4,029,133 -1.05(-9.63%)
Jan 04, 2023 10.98 11.18 10.57 10.90 3,545,377 +0.17(+1.58%)
Jan 03, 2023 10.81 11.14 10.47 10.73 2,575,205 +0.20(+1.90%)
Dec 30, 2022 10.13 10.60 10.13 10.53 2,578,053 +0.10(+0.96%)
Dec 29, 2022 9.530 10.57 9.435 10.43 2,600,542 +1.03(+10.96%)
Dec 28, 2022 9.220 9.440 9.140 9.400 2,474,336 +0.10(+1.08%)
Dec 27, 2022 9.800 9.800 9.230 9.300 2,569,002 -0.54(-5.49%)
Dec 23, 2022 9.850 9.915 9.670 9.840 2,601,387 +0.00(+0.00%)
Dec 22, 2022 9.940 10.05 9.525 9.840 3,079,481 -0.36(-3.53%)
Dec 21, 2022 9.950 10.43 9.780 10.20 3,541,005 +0.37(+3.76%)
Dec 20, 2022 9.410 9.930 9.400 9.830 2,406,540 +0.35(+3.69%)
Dec 19, 2022 9.850 9.850 9.450 9.480 2,003,438 -0.34(-3.46%)
Dec 16, 2022 9.710 9.975 9.590 9.820 6,300,103 +0.06(+0.61%)
Dec 15, 2022 10.17 10.36 9.735 9.760 5,541,474 -0.77(-7.31%)
Dec 14, 2022 10.48 10.76 10.25 10.53 4,061,314 -0.03(-0.28%)
Dec 13, 2022 11.40 11.93 10.32 10.56 6,844,823 -0.14(-1.31%)
Dec 12, 2022 10.45 10.70 10.33 10.70 4,098,831 +0.34(+3.28%)
Dec 09, 2022 10.33 10.57 10.19 10.36 5,542,299 -0.04(-0.38%)
Dec 08, 2022 10.41 10.95 10.18 10.40 5,612,774 -0.39(-3.61%)
Dec 07, 2022 10.92 11.14 10.58 10.79 5,111,963 -0.31(-2.79%)
Dec 06, 2022 12.86 12.86 10.79 11.10 6,688,062 -1.73(-13.48%)
Dec 05, 2022 14.17 14.25 12.69 12.83 3,803,075 -1.45(-10.15%)
Dec 02, 2022 14.08 14.49 13.81 14.28 2,783,044 -0.01(-0.07%)
Dec 01, 2022 14.30 14.39 13.87 14.29 3,662,390 -0.12(-0.83%)
Nov 30, 2022 13.25 14.46 13.18 14.41 8,646,253 +0.97(+7.22%)
Nov 29, 2022 13.61 13.79 13.29 13.44 2,156,583 -0.04(-0.30%)
Nov 28, 2022 13.45 14.08 13.43 13.48 2,572,339 -0.54(-3.85%)
Nov 25, 2022 13.87 14.71 13.79 14.02 884,645 -0.08(-0.57%)
Nov 23, 2022 13.92 14.27 13.82 14.10 2,215,039 +0.14(+1.00%)
Nov 22, 2022 13.17 14.01 13.00 13.96 2,074,357 +0.66(+4.96%)
Nov 21, 2022 13.70 13.79 13.02 13.30 2,902,700 -0.65(-4.66%)
Nov 18, 2022 14.77 14.77 13.67 13.95 2,219,633 -0.41(-2.86%)
Nov 17, 2022 14.01 14.65 13.84 14.36 2,674,135 -0.21(-1.44%)
Nov 16, 2022 15.05 15.05 14.29 14.57 3,972,689 -0.95(-6.12%)
Nov 15, 2022 16.21 16.38 15.14 15.52 5,376,329 +0.16(+1.04%)
Nov 14, 2022 16.61 16.73 15.32 15.36 4,589,346 -1.58(-9.33%)
Nov 11, 2022 15.60 17.39 15.39 16.94 5,328,116 +0.66(+4.05%)
Nov 10, 2022 15.65 16.40 14.90 16.28 10,644,460 +2.54(+18.49%)
Nov 09, 2022 14.83 14.83 13.20 13.74 7,815,690 -1.44(-9.49%)
Nov 08, 2022 14.97 15.80 14.32 15.18 3,509,407 +0.24(+1.61%)
Nov 07, 2022 15.12 15.28 14.33 14.94 2,828,128 +0.10(+0.67%)
Nov 04, 2022 15.68 15.81 14.38 14.84 2,813,276 -0.45(-2.94%)
Nov 03, 2022 15.69 16.03 15.26 15.29 2,596,464 -0.78(-4.85%)
Nov 02, 2022 17.24 15.99 16.07 2,620,081 -1.05(-6.13%)
Nov 01, 2022 17.64 18.56 17.08 17.12 2,333,183 +0.16(+0.94%)
Oct 31, 2022 17.18 17.52 16.74 16.96 1,749,182 -0.43(-2.47%)
Oct 28, 2022 17.37 17.63 16.89 17.39 1,446,504 -0.19(-1.08%)
Oct 27, 2022 18.35 18.84 17.51 17.58 2,431,526 -0.41(-2.28%)
Oct 26, 2022 18.28 18.82 17.82 17.99 1,650,071 -0.81(-4.31%)
Oct 25, 2022 17.82 18.88 17.82 18.80 1,862,284 +1.13(+6.40%)
Oct 24, 2022 17.50 17.98 16.81 17.67 1,941,149 +0.15(+0.86%)
Oct 21, 2022 17.49 17.53 16.47 17.52 2,212,140 -0.28(-1.57%)
Oct 20, 2022 17.43 18.44 17.35 17.80 1,855,073 +0.36(+2.06%)
Oct 19, 2022 18.08 18.26 17.16 17.44 1,973,321 -1.19(-6.39%)
Oct 18, 2022 19.24 19.41 18.06 18.63 2,503,117 +0.19(+1.03%)
Oct 17, 2022 18.56 19.18 18.33 18.44 2,229,351 +0.61(+3.42%)
Oct 14, 2022 19.05 19.14 17.64 17.83 1,911,394 -0.51(-2.78%)
Oct 13, 2022 17.25 18.48 16.79 18.34 2,706,077 +0.24(+1.33%)
Oct 12, 2022 17.69 18.15 17.47 18.10 2,042,734 +0.33(+1.86%)
Oct 11, 2022 18.32 18.39 17.34 17.77 1,892,688 -0.71(-3.84%)
Oct 10, 2022 19.42 19.58 18.44 18.48 1,608,295 -0.74(-3.85%)
Oct 07, 2022 19.84 19.87 18.60 19.22 1,895,867 -1.32(-6.43%)
Oct 06, 2022 20.67 21.17 20.17 20.54 1,235,631 -0.22(-1.06%)
Oct 05, 2022 20.55 21.03 20.23 20.76 1,538,470 -0.48(-2.26%)
Oct 04, 2022 21.04 21.79 20.62 21.24 2,654,189 +0.82(+4.02%)
Oct 03, 2022 19.62 20.52 19.11 20.42 2,135,247 +0.93(+4.77%)
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%)
Jul 01, 2022 34.69 36.21 34.12 34.98 2,142,038 +0.54(+1.57%)
Jun 30, 2022 35.52 35.54 33.05 34.44 3,003,734 -1.11(-3.12%)
Jun 29, 2022 36.00 36.79 35.12 35.55 1,745,682 -0.70(-1.93%)
Jun 28, 2022 37.85 38.80 35.62 36.25 1,914,735 -2.09(-5.45%)
Jun 27, 2022 39.37 40.03 37.41 38.34 1,732,178 -1.29(-3.26%)
Jun 24, 2022 38.70 40.47 38.43 39.63 16,578,559 +1.49(+3.91%)
Jun 23, 2022 36.35 38.33 35.97 38.14 2,342,352 +2.18(+6.06%)
Jun 22, 2022 34.35 36.51 34.00 35.96 2,253,203 +0.92(+2.63%)
Jun 21, 2022 34.54 35.87 34.31 35.04 2,813,178 +1.54(+4.60%)
Jun 17, 2022 30.61 33.78 30.61 33.50 4,695,426 +2.87(+9.37%)
Jun 16, 2022 32.33 32.99 30.23 30.63 2,978,978 -3.44(-10.10%)
Jun 15, 2022 32.82 35.02 32.82 34.07 2,998,202 +1.72(+5.32%)
Jun 14, 2022 33.88 34.26 32.13 32.35 2,956,783 -1.48(-4.37%)
Jun 13, 2022 34.18 37.16 32.67 33.83 3,334,091 -2.28(-6.31%)
Jun 10, 2022 39.02 39.50 35.21 36.11 3,995,900 -4.19(-10.40%)
Jun 09, 2022 43.04 43.94 40.20 40.30 2,632,530 -3.45(-7.89%)
Jun 08, 2022 43.21 44.76 43.21 43.75 2,045,611 +0.25(+0.57%)
Jun 07, 2022 42.00 44.34 41.95 43.50 2,465,779 +0.94(+2.21%)
Jun 06, 2022 40.60 44.07 38.66 42.56 4,532,299 +3.13(+7.94%)
Jun 03, 2022 39.92 40.74 39.11 39.43 1,752,158 -1.52(-3.71%)
Jun 02, 2022 38.00 41.70 37.86 40.95 2,685,378 +2.64(+6.89%)
Jun 01, 2022 38.56 40.84 37.91 38.31 2,981,143 +0.20(+0.52%)
May 31, 2022 40.47 41.45 37.26 38.11 8,734,770 -2.18(-5.41%)
May 27, 2022 37.22 40.97 37.22 40.29 3,804,304 +3.86(+10.60%)
May 26, 2022 34.91 38.29 34.87 36.43 4,684,440 +0.74(+2.07%)
May 25, 2022 32.85 36.07 32.40 35.69 3,653,809 +2.57(+7.76%)
May 24, 2022 35.49 35.50 31.40 33.12 6,328,131 -4.86(-12.80%)
May 23, 2022 39.88 40.63 37.63 37.98 2,340,329 -2.05(-5.12%)
May 20, 2022 40.02 42.32 38.25 40.03 3,445,388 +0.62(+1.57%)
May 19, 2022 36.11 40.15 36.06 39.41 3,003,638 +2.91(+7.97%)
May 18, 2022 37.17 38.80 36.34 36.50 2,671,514 -1.60(-4.20%)
May 17, 2022 38.81 39.00 36.51 38.10 2,169,629 +0.73(+1.95%)
May 16, 2022 39.06 39.70 36.78 37.37 3,267,550 -2.09(-5.30%)
May 13, 2022 38.82 43.25 38.59 39.46 5,526,276 +2.72(+7.40%)
May 12, 2022 32.13 39.86 31.61 36.74 15,938,047 +9.46(+34.68%)
May 11, 2022 27.47 29.82 27.15 27.28 7,490,622 -1.71(-5.90%)
May 10, 2022 31.40 32.20 27.04 28.99 4,716,599 -1.21(-4.01%)
May 09, 2022 32.60 33.17 30.02 30.20 2,958,863 -3.30(-9.85%)
May 06, 2022 35.64 35.98 32.99 33.50 2,850,861 -2.98(-8.17%)
May 05, 2022 39.69 39.69 35.88 36.48 1,614,359 -3.83(-9.50%)
May 04, 2022 39.74 40.47 36.81 40.31 1,500,972 +0.54(+1.36%)
May 03, 2022 39.28 41.41 38.89 39.77 1,682,229 +0.17(+0.43%)
May 02, 2022 37.88 39.74 37.73 39.60 1,249,432 +1.45(+3.80%)
Apr 29, 2022 38.90 41.07 38.08 38.15 1,098,788 -1.01(-2.58%)
Apr 28, 2022 38.84 40.59 37.56 39.16 1,873,262 +1.48(+3.93%)
Apr 27, 2022 37.98 39.86 36.60 37.68 1,919,776 -0.92(-2.38%)
Apr 26, 2022 41.07 41.19 37.13 38.60 2,451,672 -2.54(-6.17%)
Apr 25, 2022 40.86 41.66 40.65 41.14 2,070,095 -0.07(-0.17%)
Apr 22, 2022 43.18 43.30 40.78 41.21 2,140,195 -1.91(-4.43%)
Apr 21, 2022 47.00 47.62 43.08 43.12 1,336,088 -3.22(-6.95%)
Apr 20, 2022 50.00 50.47 44.96 46.34 2,309,046 -3.25(-6.55%)
Apr 19, 2022 46.85 49.66 46.52 49.59 1,020,233 +2.85(+6.10%)
Apr 18, 2022 48.90 48.90 45.82 46.74 1,960,847 -2.22(-4.53%)
Apr 14, 2022 51.59 51.61 48.86 48.96 758,839 -3.00(-5.77%)
Apr 13, 2022 49.13 52.09 48.52 51.96 1,025,044 +2.43(+4.91%)
Apr 12, 2022 51.30 52.79 49.15 49.53 1,199,018 -0.37(-0.74%)
Apr 11, 2022 50.03 51.90 49.26 49.90 936,612 -1.37(-2.67%)
Apr 08, 2022 51.48 52.26 50.66 51.27 567,373 -0.61(-1.18%)
Apr 07, 2022 51.55 53.53 50.68 51.88 1,428,520 -0.56(-1.07%)
Apr 06, 2022 53.20 53.48 51.21 52.44 744,932 -2.54(-4.62%)
Apr 05, 2022 57.27 57.62 54.35 54.98 833,828 -2.80(-4.85%)
Apr 04, 2022 54.42 58.27 53.20 57.78 1,199,930 +4.51(+8.47%)
Apr 01, 2022 55.24 56.66 52.65 53.27 1,605,651 -1.80(-3.27%)
Mar 31, 2022 55.47 56.27 54.72 55.07 1,108,518 -0.24(-0.43%)
Mar 30, 2022 55.39 56.64 54.58 55.31 1,001,480 -0.67(-1.20%)
Mar 29, 2022 54.83 56.70 54.40 55.98 1,475,483 +2.55(+4.77%)
Mar 28, 2022 53.33 53.89 51.90 53.43 1,012,945 -0.01(-0.02%)
Mar 25, 2022 55.60 55.76 52.90 53.44 948,618 -1.76(-3.19%)
Mar 24, 2022 55.75 56.41 53.90 55.20 899,390 +0.30(+0.55%)
Mar 23, 2022 54.34 56.80 53.60 54.90 736,203 -0.35(-0.63%)
Mar 22, 2022 53.37 55.85 52.69 55.25 2,559,155 +1.85(+3.46%)
Mar 21, 2022 53.59 54.94 52.52 53.40 2,425,936 -1.05(-1.93%)
Mar 18, 2022 52.75 55.75 52.11 54.45 7,024,259 +1.94(+3.69%)
Mar 17, 2022 49.86 52.88 49.22 52.51 2,882,019 +2.52(+5.04%)
Mar 16, 2022 47.21 50.24 47.13 49.99 2,566,064 +4.03(+8.77%)
Mar 15, 2022 44.58 46.83 43.51 45.96 2,108,573 +1.91(+4.34%)
Mar 14, 2022 45.10 47.20 43.08 44.05 1,611,936 -0.50(-1.12%)
Mar 11, 2022 47.55 48.02 44.49 44.55 1,732,121 -1.88(-4.05%)
Mar 10, 2022 46.42 46.87 43.97 46.43 1,615,508 -2.11(-4.35%)
Mar 09, 2022 47.72 49.19 46.86 48.54 1,498,006 +2.80(+6.12%)
Mar 08, 2022 48.37 48.37 44.37 45.74 3,037,935 -1.59(-3.36%)
Mar 07, 2022 50.27 50.27 44.84 47.33 3,545,137 -2.93(-5.83%)
Mar 04, 2022 54.59 54.97 49.63 50.26 2,603,639 -4.88(-8.85%)
Mar 03, 2022 58.43 58.82 54.67 55.14 1,413,375 -2.71(-4.68%)
Mar 02, 2022 60.48 60.48 57.33 57.85 1,326,034 -2.49(-4.13%)
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.