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 (%)
Sep 29, 2023	40.38	40.53	39.61	39.96	1,539,213	+0.22(+0.55%)
Sep 28, 2023	39.24	40.35	38.90	39.74	1,485,925	+0.18(+0.46%)
Sep 27, 2023	38.96	39.56	38.39	39.56	1,734,633	+0.97(+2.51%)
Sep 26, 2023	37.65	39.05	37.37	38.59	2,238,339	+0.39(+1.02%)
Sep 25, 2023	37.35	38.34	37.76	38.20	2,219,557	+0.44(+1.17%)
Sep 22, 2023	38.82	38.97	37.48	37.76	2,103,852	-0.68(-1.77%)
Sep 21, 2023	38.38	39.30	38.24	38.44	2,582,314	-0.89(-2.26%)
Sep 20, 2023	39.67	40.56	39.31	39.33	3,764,867	-0.40(-1.01%)
Sep 19, 2023	43.60	43.79	39.02	39.73	5,802,990	-4.28(-9.73%)
Sep 18, 2023	42.49	44.89	42.09	44.01	5,615,262	+1.19(+2.78%)
Sep 15, 2023	42.12	42.84	41.09	42.82	6,482,768	+0.22(+0.52%)
Sep 14, 2023	41.72	42.97	41.30	42.60	3,399,904	+1.79(+4.39%)
Sep 13, 2023	41.41	41.85	40.70	40.81	2,640,075	-0.89(-2.13%)
Sep 12, 2023	41.96	42.34	41.31	41.70	3,086,925	-0.70(-1.65%)
Sep 11, 2023	42.62	43.64	42.28	42.40	1,798,956	+0.28(+0.66%)
Sep 08, 2023	42.34	42.62	41.73	42.12	1,284,708	-0.36(-0.85%)
Sep 07, 2023	41.72	42.90	41.50	42.48	1,468,785	+0.25(+0.59%)
Sep 06, 2023	42.26	42.70	41.78	42.23	1,971,701	-0.31(-0.73%)
Sep 05, 2023	42.71	43.46	42.13	42.54	2,089,994	-0.65(-1.50%)

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.