Indicators

Applovin Corp Cl A (NQ: APP )

73.82 +4.61 (+6.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	70.09	74.59	69.97	73.82	5,380,183	+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%)

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.