Skip to main content

Applovin Corp Cl A (NQ: APP )

78.57 -0.69 (-0.87%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 81.51 81.78 77.90 79.26 3,662,075 -0.74(-0.92%)
May 22, 2024 83.90 84.59 79.50 80.00 4,839,058 -4.00(-4.76%)
May 21, 2024 84.54 84.93 83.02 84.00 4,186,650 -0.57(-0.67%)
May 20, 2024 82.50 85.15 81.42 84.57 6,470,479 +2.08(+2.52%)
May 17, 2024 83.25 83.92 81.92 82.49 3,337,161 -0.74(-0.89%)
May 16, 2024 83.84 84.50 82.71 83.23 4,621,325 -0.83(-0.99%)
May 15, 2024 84.10 84.39 82.53 84.06 5,307,804 +0.62(+0.74%)
May 14, 2024 81.12 83.89 80.01 83.44 7,762,103 -2.93(-3.39%)
May 13, 2024 87.05 87.13 83.51 86.37 5,018,846 -0.06(-0.07%)
May 10, 2024 85.74 87.96 84.81 86.43 4,971,049 +1.74(+2.05%)
May 09, 2024 83.27 88.50 80.67 84.69 15,125,669 +10.69(+14.45%)
May 08, 2024 75.73 76.63 73.62 74.00 6,302,567 -3.09(-4.01%)
May 07, 2024 76.40 78.28 75.32 77.09 3,394,105 +0.24(+0.31%)
May 06, 2024 75.80 77.56 75.30 76.85 2,828,481 +1.78(+2.37%)
May 03, 2024 73.00 75.28 72.50 75.07 2,974,743 +2.60(+3.59%)
May 02, 2024 71.25 73.05 70.68 72.47 2,397,310 +2.73(+3.91%)
May 01, 2024 70.73 72.36 69.37 69.74 2,645,926 -0.83(-1.18%)
Apr 30, 2024 72.36 73.28 70.51 70.57 3,686,179 -2.42(-3.32%)
Apr 29, 2024 72.64 73.67 71.53 72.99 3,819,694 -0.83(-1.12%)
Apr 26, 2024 70.09 74.59 69.97 73.82 5,381,261 +4.61(+6.66%)
Apr 25, 2024 66.46 69.78 65.62 69.21 4,564,809 -0.49(-0.70%)
Apr 24, 2024 71.80 72.98 68.46 69.70 3,856,449 -1.48(-2.09%)
Apr 23, 2024 68.86 71.67 68.86 71.19 2,526,084 +3.34(+4.92%)
Apr 22, 2024 67.30 68.25 65.70 67.85 2,468,457 +1.05(+1.57%)
Apr 19, 2024 68.16 69.18 66.21 66.80 2,614,725 -2.06(-2.99%)
Apr 18, 2024 71.47 71.83 68.31 68.86 3,701,673 -2.04(-2.88%)
Apr 17, 2024 72.75 73.19 70.36 70.90 2,392,692 -1.42(-1.96%)
Apr 16, 2024 70.81 73.29 70.45 72.32 2,811,301 +0.89(+1.25%)
Apr 15, 2024 74.34 75.09 71.28 71.43 4,105,299 -4.14(-5.48%)
Apr 12, 2024 77.50 78.04 74.49 75.57 2,563,815 -2.67(-3.41%)
Apr 11, 2024 77.21 78.88 75.22 78.24 2,776,484 +1.90(+2.49%)
Apr 10, 2024 74.71 77.53 74.32 76.34 2,924,082 -0.18(-0.24%)
Apr 09, 2024 78.30 79.55 75.33 76.52 4,197,760 -1.53(-1.96%)
Apr 08, 2024 77.18 78.29 75.05 78.05 3,905,872 +3.25(+4.35%)
Apr 05, 2024 71.95 75.85 70.83 74.80 4,151,387 +2.02(+2.77%)
Apr 04, 2024 73.10 75.83 72.49 72.78 4,690,132 -0.08(-0.11%)
Apr 03, 2024 69.76 73.68 69.51 72.86 7,316,090 +3.14(+4.50%)
Apr 02, 2024 67.40 69.76 67.20 69.72 3,216,405 +0.58(+0.84%)
Apr 01, 2024 69.04 69.43 67.80 69.14 1,735,498 -0.08(-0.12%)
Mar 28, 2024 68.85 69.09 69.09 69.22 2,602,080 +0.36(+0.52%)
Mar 27, 2024 71.25 71.59 66.29 68.86 4,049,704 -2.23(-3.14%)
Mar 26, 2024 72.80 74.55 70.57 71.09 5,233,133 -1.51(-2.08%)
Mar 25, 2024 70.61 73.25 70.39 72.60 2,617,721 +1.37(+1.92%)
Mar 22, 2024 72.00 72.31 70.26 71.23 6,505,125 -0.68(-0.95%)
Mar 21, 2024 71.52 73.48 71.03 71.91 3,400,651 +1.39(+1.97%)
Mar 20, 2024 68.18 71.07 67.28 70.52 3,849,205 +2.88(+4.26%)
Mar 19, 2024 66.99 68.00 63.73 67.64 5,961,354 -0.51(-0.75%)
Mar 18, 2024 63.75 68.82 63.59 68.15 7,559,218 +5.02(+7.95%)
Mar 15, 2024 62.58 63.91 62.14 63.13 4,651,276 -0.06(-0.09%)
Mar 14, 2024 63.43 64.31 62.50 63.19 3,869,993 +0.10(+0.16%)
Mar 13, 2024 60.99 63.21 60.80 63.09 3,591,644 +1.98(+3.24%)
Mar 12, 2024 61.15 61.35 59.92 61.11 3,947,214 +1.08(+1.80%)
Mar 11, 2024 62.80 62.95 59.30 60.03 4,416,866 -3.39(-5.35%)
Mar 08, 2024 64.04 65.67 62.54 63.42 3,862,429 +0.23(+0.36%)
Mar 07, 2024 63.00 63.38 62.31 63.19 4,283,475 +0.57(+0.91%)
Mar 06, 2024 62.53 63.84 61.12 62.62 4,372,275 +1.66(+2.72%)
Mar 05, 2024 60.75 61.69 60.02 60.96 3,944,930 -0.91(-1.47%)
Mar 04, 2024 62.50 63.49 61.60 61.87 4,656,408 -0.39(-0.63%)
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.