Indicators

Applovin Corp Cl A (NQ: APP )

73.82 +4.61 (+6.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	16.96	17.32	16.68	17.00	2,051,495	-0.03(-0.18%)
Apr 27, 2023	16.48	17.34	16.38	17.03	2,945,278	+1.09(+6.84%)
Apr 26, 2023	15.76	16.37	15.61	15.94	3,048,967	+0.50(+3.24%)
Apr 25, 2023	15.76	15.79	15.41	15.44	1,740,861	-0.42(-2.65%)
Apr 24, 2023	16.53	16.59	15.59	15.86	2,439,884	-0.57(-3.47%)
Apr 21, 2023	16.59	16.71	16.32	16.43	2,039,801	-0.06(-0.36%)
Apr 20, 2023	16.50	16.86	16.39	16.49	2,077,011	-0.28(-1.67%)
Apr 19, 2023	16.33	17.08	16.27	16.77	2,262,778	+0.17(+1.02%)
Apr 18, 2023	16.61	16.73	16.32	16.60	1,790,801	+0.26(+1.59%)
Apr 17, 2023	16.41	16.84	16.17	16.34	2,329,814	-0.14(-0.85%)
Apr 14, 2023	16.30	16.55	16.12	16.48	2,246,866	+0.12(+0.73%)
Apr 13, 2023	16.37	16.83	16.30	16.36	2,961,475	+0.20(+1.24%)
Apr 12, 2023	16.41	16.41	15.85	16.16	2,765,251	+0.20(+1.25%)
Apr 11, 2023	15.86	16.16	15.77	15.96	2,145,980	+0.10(+0.63%)
Apr 10, 2023	15.45	15.92	15.26	15.86	2,247,531	+0.14(+0.89%)
Apr 06, 2023	15.62	15.95	15.26	15.72	2,306,470	+0.02(+0.13%)
Apr 05, 2023	16.31	16.36	15.25	15.70	3,350,692	-0.70(-4.27%)
Apr 04, 2023	15.92	16.56	15.92	16.40	2,607,614	+0.57(+3.60%)

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.