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, 2021 78.37 79.00 73.94 75.17 2,206,185 -8.15(-9.78%)
Jun 29, 2021 81.73 84.90 81.20 83.32 635,490 +1.20(+1.46%)
Jun 28, 2021 85.31 86.46 81.07 82.12 810,451 -2.74(-3.23%)
Jun 25, 2021 84.76 85.49 82.75 84.86 537,746 +0.36(+0.43%)
Jun 24, 2021 85.91 87.16 83.92 84.50 754,790 +3.01(+3.69%)
Jun 23, 2021 80.15 82.56 80.15 81.49 387,717 +1.19(+1.48%)
Jun 22, 2021 84.11 84.60 77.59 80.30 1,214,726 -3.61(-4.30%)
Jun 21, 2021 88.00 88.00 83.28 83.91 620,704 -4.30(-4.87%)
Jun 18, 2021 87.44 90.03 87.30 88.21 2,514,241 -0.01(-0.01%)
Jun 17, 2021 86.03 88.48 85.25 88.22 1,375,266 +2.41(+2.81%)
Jun 16, 2021 81.03 86.77 81.03 85.81 1,455,103 +4.16(+5.09%)
Jun 15, 2021 81.51 82.96 80.30 81.65 588,668 -0.24(-0.29%)
Jun 14, 2021 82.50 84.46 81.18 81.89 869,894 -0.53(-0.64%)
Jun 11, 2021 82.00 82.51 79.79 82.42 1,144,632 +0.56(+0.68%)
Jun 10, 2021 80.18 82.14 79.17 81.86 1,161,124 +1.61(+2.01%)
Jun 09, 2021 79.48 81.80 78.43 80.25 863,751 +0.78(+0.98%)
Jun 08, 2021 77.17 80.15 77.17 79.47 941,753 +2.22(+2.87%)
Jun 07, 2021 74.20 77.47 72.22 77.25 662,001 +2.89(+3.89%)
Jun 04, 2021 69.99 74.61 69.99 74.36 524,472 +3.89(+5.52%)
Jun 03, 2021 69.24 72.10 69.06 70.47 352,038 +0.38(+0.54%)
Jun 02, 2021 68.86 72.03 68.52 70.09 499,394 +1.23(+1.79%)
Jun 01, 2021 74.25 74.72 67.67 68.86 1,013,457 -5.45(-7.33%)
May 28, 2021 69.85 75.18 69.00 74.31 864,594 +4.63(+6.64%)
May 27, 2021 68.87 71.91 67.09 69.68 1,112,651 +1.06(+1.54%)
May 26, 2021 69.34 69.98 67.54 68.62 529,368 -1.33(-1.90%)
May 25, 2021 70.01 72.53 67.59 69.95 1,028,553 -0.36(-0.51%)
May 24, 2021 68.42 70.73 66.52 70.31 833,893 +1.96(+2.87%)
May 21, 2021 69.00 70.17 65.88 68.35 880,310 +0.45(+0.66%)
May 20, 2021 66.30 68.55 66.30 67.90 964,180 +3.29(+5.09%)
May 19, 2021 62.50 65.27 61.54 64.61 603,701 +0.32(+0.50%)
May 18, 2021 62.01 65.89 61.91 64.29 1,122,068 +1.85(+2.96%)
May 17, 2021 56.17 62.87 55.83 62.44 1,033,526 +5.18(+9.05%)
May 14, 2021 50.24 57.82 50.01 57.26 1,198,906 +7.39(+14.82%)
May 13, 2021 52.31 54.89 49.41 49.87 1,645,358 -2.38(-4.56%)
May 12, 2021 52.57 53.44 49.66 52.25 1,348,891 -1.21(-2.26%)
May 11, 2021 54.43 54.95 50.75 53.46 1,483,387 -2.04(-3.68%)
May 10, 2021 59.21 59.21 54.47 55.50 1,348,359 -1.76(-3.07%)
May 07, 2021 57.73 57.95 55.76 57.26 552,603 +0.33(+0.58%)
May 06, 2021 57.98 57.98 54.72 56.93 1,329,370 -1.25(-2.15%)
May 05, 2021 58.77 59.29 57.51 58.18 645,052 -0.37(-0.63%)
May 04, 2021 59.78 60.00 57.82 58.55 879,088 -1.51(-2.51%)
May 03, 2021 58.53 60.41 58.53 60.06 516,157 +2.05(+3.53%)
Apr 30, 2021 59.41 59.56 57.80 58.01 284,000 -1.16(-1.96%)
Apr 29, 2021 59.00 59.83 58.82 59.17 292,894 +0.42(+0.71%)
Apr 28, 2021 58.42 60.04 58.07 58.75 309,565 -0.10(-0.17%)
Apr 27, 2021 60.00 61.11 58.71 58.85 630,252 -0.95(-1.59%)
Apr 26, 2021 58.77 59.81 57.65 59.80 796,280 +1.30(+2.22%)
Apr 23, 2021 62.10 62.94 58.45 58.50 1,230,300 -3.60(-5.80%)
Apr 22, 2021 61.95 62.95 60.51 62.10 845,075 +0.29(+0.47%)
Apr 21, 2021 60.49 62.21 56.53 61.81 3,607,101 +1.66(+2.76%)
Apr 20, 2021 60.04 61.90 58.99 60.15 3,055,473 +1.29(+2.19%)
Apr 19, 2021 60.00 61.00 55.71 58.86 4,639,992 -2.14(-3.51%)
Apr 16, 2021 65.00 65.20 58.65 61.00 4,199,300 -4.20(-6.44%)
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.