Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applovin Corp Cl A (NQ: APP )

84.69 +10.69 (+14.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.95 73.95 69.34 70.40 1,303,958 -2.90(-3.96%)
Aug 30, 2021 74.28 74.61 71.34 73.30 972,935 -0.90(-1.21%)
Aug 27, 2021 72.99 75.11 72.30 74.20 811,013 +0.63(+0.86%)
Aug 26, 2021 75.52 77.03 71.73 73.57 1,287,258 -3.03(-3.96%)
Aug 25, 2021 74.30 76.62 72.78 76.60 985,685 +2.10(+2.82%)
Aug 24, 2021 72.00 74.56 69.48 74.50 1,181,630 +2.94(+4.11%)
Aug 23, 2021 70.57 72.00 68.73 71.56 1,117,714 +1.59(+2.27%)
Aug 20, 2021 66.50 70.33 66.50 69.97 1,474,938 +2.87(+4.28%)
Aug 19, 2021 64.00 67.12 63.50 67.10 1,765,246 +3.33(+5.22%)
Aug 18, 2021 63.06 65.48 60.31 63.77 1,343,605 +1.20(+1.92%)
Aug 17, 2021 57.99 63.45 56.27 62.57 2,468,973 +6.69(+11.97%)
Aug 16, 2021 56.37 56.37 54.62 55.88 788,288 -0.58(-1.03%)
Aug 13, 2021 56.45 57.10 55.49 56.46 1,057,157 -0.50(-0.88%)
Aug 12, 2021 61.16 63.45 55.34 56.96 2,481,712 -1.54(-2.63%)
Aug 11, 2021 58.16 62.05 57.91 58.50 1,395,168 +1.31(+2.29%)
Aug 10, 2021 58.24 58.80 56.21 57.19 581,835 -0.38(-0.66%)
Aug 09, 2021 59.34 60.00 57.53 57.57 449,659 -1.08(-1.84%)
Aug 06, 2021 62.85 62.88 56.58 58.65 1,465,133 -4.60(-7.27%)
Aug 05, 2021 62.86 64.01 61.74 63.25 345,458 +0.07(+0.11%)
Aug 04, 2021 63.02 64.36 62.75 63.18 354,111 +0.29(+0.46%)
Aug 03, 2021 63.58 63.71 60.55 62.89 352,594 -0.34(-0.54%)
Aug 02, 2021 62.02 64.14 60.50 63.23 308,409 +1.76(+2.86%)
Jul 30, 2021 64.45 65.33 61.01 61.47 405,255 -3.75(-5.75%)
Jul 29, 2021 65.29 66.39 64.40 65.22 409,508 +0.01(+0.02%)
Jul 28, 2021 62.51 65.30 62.18 65.21 581,288 +2.56(+4.09%)
Jul 27, 2021 62.38 62.96 60.00 62.65 485,640 +0.08(+0.13%)
Jul 26, 2021 63.50 65.63 62.06 62.57 487,136 -0.78(-1.23%)
Jul 23, 2021 62.72 64.85 61.75 63.35 479,846 +0.66(+1.05%)
Jul 22, 2021 60.00 62.70 59.45 62.69 872,074 +2.86(+4.78%)
Jul 21, 2021 61.33 61.51 59.15 59.83 666,891 -1.02(-1.68%)
Jul 20, 2021 60.43 61.15 59.04 60.85 550,908 +0.34(+0.56%)
Jul 19, 2021 59.98 61.30 58.15 60.51 719,536 -0.24(-0.40%)
Jul 16, 2021 63.58 63.58 59.43 60.75 695,817 -2.68(-4.23%)
Jul 15, 2021 65.05 66.38 60.91 63.43 927,799 -1.73(-2.66%)
Jul 14, 2021 68.91 69.59 64.63 65.16 541,924 -3.82(-5.54%)
Jul 13, 2021 66.89 69.67 66.23 68.98 779,855 +1.78(+2.65%)
Jul 12, 2021 66.55 67.52 65.76 67.20 395,261 +1.02(+1.54%)
Jul 09, 2021 65.76 66.41 65.05 66.18 321,626 +0.30(+0.46%)
Jul 08, 2021 64.00 66.98 63.95 65.88 624,162 -0.40(-0.60%)
Jul 07, 2021 68.06 68.70 65.36 66.28 941,898 -1.78(-2.62%)
Jul 06, 2021 72.02 72.15 68.00 68.06 1,394,846 -4.01(-5.56%)
Jul 02, 2021 70.98 72.58 70.53 72.07 669,784 +1.09(+1.54%)
Jul 01, 2021 74.28 74.90 69.41 70.98 1,524,105 -4.19(-5.57%)
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.