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 (%)
Jun 30, 2023 26.04 26.32 25.70 25.73 2,091,404 +0.16(+0.63%)
Jun 29, 2023 25.70 25.76 25.11 25.57 1,486,899 -0.14(-0.54%)
Jun 28, 2023 25.92 26.62 25.66 25.71 2,181,533 -0.33(-1.27%)
Jun 27, 2023 24.52 26.16 24.52 26.04 2,516,237 +1.85(+7.65%)
Jun 26, 2023 23.49 24.70 23.48 24.19 1,800,173 +0.80(+3.42%)
Jun 23, 2023 23.30 23.51 22.85 23.39 4,372,790 -0.31(-1.31%)
Jun 22, 2023 23.22 23.77 22.95 23.70 1,333,123 +0.35(+1.50%)
Jun 21, 2023 23.63 23.79 23.18 23.35 1,782,338 -0.23(-0.98%)
Jun 20, 2023 23.69 24.30 23.22 23.58 2,908,173 -0.39(-1.63%)
Jun 16, 2023 23.30 24.43 23.09 23.97 7,120,427 +0.76(+3.27%)
Jun 15, 2023 22.19 23.46 22.11 23.21 2,227,958 +0.71(+3.16%)
Jun 14, 2023 22.51 22.78 21.87 22.50 2,264,313 -0.02(-0.09%)
Jun 13, 2023 22.71 23.12 22.19 22.52 2,016,800 +0.14(+0.63%)
Jun 12, 2023 22.83 22.83 22.16 22.38 2,137,824 -0.28(-1.24%)
Jun 09, 2023 22.39 23.51 22.34 22.66 1,962,993 +0.17(+0.76%)
Jun 08, 2023 21.44 22.86 21.33 22.49 3,651,201 +0.95(+4.43%)
Jun 07, 2023 23.58 23.70 21.04 21.54 6,511,146 -1.77(-7.58%)
Jun 06, 2023 25.65 25.72 23.24 23.30 4,933,989 -2.30(-8.98%)
Jun 05, 2023 24.79 25.79 24.19 25.60 3,629,600 +0.79(+3.18%)
Jun 02, 2023 25.04 25.65 24.61 24.81 2,718,352 -0.02(-0.08%)
Jun 01, 2023 24.51 25.00 24.13 24.83 1,908,608 -0.18(-0.72%)
May 31, 2023 23.99 25.18 23.88 25.01 3,578,261 +0.78(+3.22%)
May 30, 2023 24.61 24.91 24.11 24.23 2,196,354 +0.18(+0.75%)
May 26, 2023 24.14 24.49 23.87 24.05 1,772,205 +0.00(+0.00%)
May 25, 2023 24.93 25.07 23.65 24.05 1,905,407 -0.38(-1.56%)
May 24, 2023 24.39 24.85 24.23 24.43 1,748,706 -0.38(-1.53%)
May 23, 2023 24.93 25.50 24.72 24.81 1,819,560 -0.28(-1.12%)
May 22, 2023 25.17 25.34 24.54 25.09 3,246,945 -0.03(-0.12%)
May 19, 2023 25.08 25.24 24.70 25.12 2,217,863 +0.04(+0.16%)
May 18, 2023 24.43 25.20 24.28 25.08 4,547,775 +0.70(+2.87%)
May 17, 2023 24.37 25.01 24.05 24.38 5,482,246 +1.50(+6.56%)
May 16, 2023 22.50 23.11 22.07 22.88 2,594,295 +0.25(+1.10%)
May 15, 2023 21.55 22.93 21.37 22.63 3,834,911 +1.12(+5.21%)
May 12, 2023 22.68 22.68 21.12 21.51 3,462,133 -0.49(-2.23%)
May 11, 2023 21.75 23.00 20.90 22.00 15,087,330 +4.19(+23.53%)
May 10, 2023 17.74 18.06 17.57 17.81 4,602,954 +0.48(+2.77%)
May 09, 2023 17.41 17.75 17.25 17.33 3,295,935 -0.29(-1.65%)
May 08, 2023 17.20 17.91 17.20 17.62 2,333,713 +0.46(+2.68%)
May 05, 2023 16.90 17.26 16.85 17.16 1,757,471 +0.54(+3.25%)
May 04, 2023 16.65 17.04 16.56 16.62 2,322,948 +0.17(+1.03%)
May 03, 2023 16.36 17.19 16.35 16.45 2,242,223 +0.19(+1.17%)
May 02, 2023 16.81 16.91 15.70 16.26 2,790,641 -0.61(-3.62%)
May 01, 2023 16.97 17.11 16.68 16.87 3,190,820 -0.13(-0.76%)
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%)
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%)
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.