Skip to main content

Applovin Corp Cl A (NQ: APP )

81.80 +0.87 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 80.39 82.34 79.90 81.80 1,654,460 +0.87(+1.08%)
Jul 18, 2024 81.99 82.26 78.80 80.93 2,762,819 +0.74(+0.92%)
Jul 17, 2024 84.06 84.36 79.14 80.19 4,583,557 -6.34(-7.33%)
Jul 16, 2024 88.62 89.26 86.19 86.53 2,013,183 -1.40(-1.59%)
Jul 15, 2024 85.73 88.46 84.70 87.93 3,154,051 +3.07(+3.62%)
Jul 12, 2024 82.22 85.24 81.83 84.86 1,952,367 +2.85(+3.48%)
Jul 11, 2024 85.00 85.06 80.87 82.01 2,383,356 -2.35(-2.79%)
Jul 10, 2024 85.00 85.28 82.07 84.36 2,349,396 -0.35(-0.41%)
Jul 09, 2024 85.65 86.20 84.04 84.71 1,996,282 -0.47(-0.55%)
Jul 08, 2024 87.32 87.92 83.12 85.18 2,931,227 -1.62(-1.87%)
Jul 05, 2024 87.51 91.91 85.32 86.80 5,769,660 -0.16(-0.18%)
Jul 03, 2024 83.77 87.00 83.70 86.96 2,986,846 +3.28(+3.92%)
Jul 02, 2024 84.21 85.39 82.63 83.68 3,466,381 -1.14(-1.34%)
Jul 01, 2024 85.12 85.26 82.42 84.82 3,347,325 +1.60(+1.92%)
Jun 28, 2024 83.50 84.35 82.30 83.22 10,782,602 +0.10(+0.12%)
Jun 27, 2024 80.58 83.56 80.02 83.12 3,318,216 +2.64(+3.28%)
Jun 26, 2024 80.72 82.25 79.89 80.48 2,896,447 -0.73(-0.90%)
Jun 25, 2024 78.44 81.76 78.44 81.21 4,041,839 +3.16(+4.05%)
Jun 24, 2024 77.74 78.34 76.38 78.05 3,494,130 -0.53(-0.67%)
Jun 21, 2024 77.00 78.72 75.13 78.58 4,131,591 +1.40(+1.81%)
Jun 20, 2024 81.60 82.66 76.34 77.18 4,373,083 -3.66(-4.53%)
Jun 18, 2024 78.53 81.10 78.46 80.84 4,370,272 +2.38(+3.03%)
Jun 17, 2024 77.67 79.45 76.74 78.46 3,794,485 +0.94(+1.21%)
Jun 14, 2024 75.41 77.67 74.90 77.52 2,846,332 +1.87(+2.47%)
Jun 13, 2024 76.54 77.23 74.38 75.65 3,138,592 -0.89(-1.16%)
Jun 12, 2024 79.15 79.35 73.63 76.54 6,165,286 -0.81(-1.05%)
Jun 11, 2024 79.65 79.65 72.15 77.35 9,543,782 -3.03(-3.77%)
Jun 10, 2024 81.18 83.00 79.08 80.38 3,835,395 -1.53(-1.87%)
Jun 07, 2024 82.40 83.34 80.80 81.91 3,008,807 -1.32(-1.59%)
Jun 06, 2024 83.67 87.08 82.20 83.23 4,691,367 -0.44(-0.53%)
Jun 05, 2024 82.20 84.60 81.83 83.67 4,258,953 +2.03(+2.49%)
Jun 04, 2024 83.00 85.45 79.86 81.64 4,192,781 -1.06(-1.28%)
Jun 03, 2024 83.05 83.42 79.07 82.70 3,778,757 +1.22(+1.50%)
May 31, 2024 82.99 83.09 78.22 81.48 6,736,003 -1.02(-1.24%)
May 30, 2024 83.51 84.23 82.09 82.50 3,246,507 -1.39(-1.66%)
May 29, 2024 82.13 84.38 81.45 83.89 2,998,017 +0.66(+0.79%)
May 28, 2024 83.84 85.34 82.56 83.23 6,186,779 +1.08(+1.31%)
May 24, 2024 79.43 82.28 78.38 82.15 5,051,646 +2.89(+3.65%)
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%)
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.