Indicators

Applovin Corp Cl A (NQ: APP )

70.57 -2.42 (-3.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.31	31.89	31.17	31.40	1,526,439	+0.14(+0.45%)
Jul 28, 2023	30.73	31.33	30.48	31.26	2,014,284	+1.28(+4.27%)
Jul 27, 2023	30.59	31.10	29.95	29.98	2,646,064	+0.04(+0.13%)
Jul 26, 2023	28.19	29.98	28.19	29.94	1,880,308	+1.30(+4.54%)
Jul 25, 2023	28.40	28.93	28.39	28.64	1,323,269	+0.49(+1.74%)
Jul 24, 2023	29.50	29.50	27.96	28.15	1,442,202	+0.05(+0.18%)
Jul 21, 2023	28.48	28.51	27.97	28.10	1,094,858	+0.07(+0.25%)
Jul 20, 2023	28.07	28.18	27.32	28.03	2,525,337	-0.54(-1.89%)
Jul 19, 2023	28.60	29.12	28.13	28.57	1,518,929	+0.26(+0.92%)
Jul 18, 2023	28.70	28.76	28.27	28.31	1,215,429	-0.15(-0.53%)
Jul 17, 2023	28.30	28.72	27.86	28.46	1,072,189	+0.31(+1.10%)
Jul 14, 2023	28.98	29.12	28.08	28.15	1,113,000	-0.84(-2.90%)
Jul 13, 2023	28.55	29.25	28.33	28.99	2,518,750	+0.69(+2.44%)
Jul 12, 2023	28.50	28.56	27.85	28.30	1,504,831	+0.21(+0.75%)
Jul 11, 2023	27.22	28.59	26.92	28.09	2,804,873	+1.01(+3.73%)
Jul 10, 2023	25.83	27.14	25.82	27.08	1,999,753	+1.09(+4.19%)
Jul 07, 2023	25.76	26.54	25.73	25.99	1,505,216	+0.44(+1.72%)
Jul 06, 2023	26.02	26.12	25.24	25.55	1,879,024	-1.01(-3.80%)
Jul 05, 2023	25.79	26.65	25.79	26.56	1,757,139	+0.64(+2.47%)

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.