Skip to main content

Applovin Corp Cl A (NQ: APP )

69.10 +0.24 (+0.35%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 38.93 39.50 37.04 37.48 4,036,758 -1.55(-3.97%)
Nov 29, 2023 38.88 39.27 38.28 39.03 2,245,908 +0.63(+1.64%)
Nov 28, 2023 39.43 40.09 37.95 38.40 3,391,268 -0.99(-2.51%)
Nov 27, 2023 39.25 40.42 38.79 39.39 3,201,565 -0.10(-0.25%)
Nov 24, 2023 39.21 39.64 38.73 39.49 811,897 +0.25(+0.64%)
Nov 22, 2023 39.00 39.54 38.61 39.24 1,329,399 +0.47(+1.21%)
Nov 21, 2023 39.02 39.65 38.66 38.77 1,829,166 -0.73(-1.85%)
Nov 20, 2023 39.16 40.11 39.16 39.50 1,991,360 +0.40(+1.02%)
Nov 17, 2023 39.19 39.42 38.57 39.10 2,328,844 +0.17(+0.44%)
Nov 16, 2023 40.20 40.40 38.90 38.93 2,849,614 -1.52(-3.76%)
Nov 15, 2023 42.44 42.70 39.87 40.45 5,183,290 -2.35(-5.49%)
Nov 14, 2023 42.58 43.81 42.57 42.80 3,557,201 +1.39(+3.36%)
Nov 13, 2023 43.65 44.52 41.33 41.41 3,429,576 -2.38(-5.44%)
Nov 10, 2023 39.87 44.06 39.13 43.79 5,899,351 +4.11(+10.36%)
Nov 09, 2023 45.10 45.10 37.14 39.68 14,358,790 -0.44(-1.10%)
Nov 08, 2023 41.10 41.91 39.82 40.12 5,196,562 -0.77(-1.88%)
Nov 07, 2023 40.00 41.50 39.66 40.89 5,125,231 +1.47(+3.73%)
Nov 06, 2023 39.36 39.48 38.42 39.42 3,293,935 +0.15(+0.38%)
Nov 03, 2023 37.26 39.51 37.26 39.27 2,235,528 +1.91(+5.11%)
Nov 02, 2023 37.63 38.92 37.28 37.36 2,093,839 +0.66(+1.80%)
Nov 01, 2023 36.57 36.77 36.05 36.70 2,246,568 +0.26(+0.71%)
Oct 31, 2023 36.88 37.28 36.27 36.44 1,023,831 -0.29(-0.79%)
Oct 30, 2023 36.82 37.16 35.87 36.73 1,631,012 +0.51(+1.41%)
Oct 27, 2023 36.77 37.00 36.13 36.22 2,358,265 -0.15(-0.41%)
Oct 26, 2023 36.40 36.65 34.45 36.37 3,995,570 +0.22(+0.61%)
Oct 25, 2023 38.32 38.38 36.06 36.15 1,709,246 -2.32(-6.03%)
Oct 24, 2023 38.18 38.95 37.72 38.47 1,352,191 +0.83(+2.21%)
Oct 23, 2023 37.05 38.23 36.83 37.64 1,440,679 +0.06(+0.16%)
Oct 20, 2023 38.34 38.56 37.39 37.58 1,993,561 -0.96(-2.49%)
Oct 19, 2023 39.37 39.68 38.45 38.54 2,165,931 -0.41(-1.05%)
Oct 18, 2023 39.36 39.98 38.63 38.95 1,546,422 -0.69(-1.74%)
Oct 17, 2023 38.89 40.25 38.81 39.64 2,237,104 +0.75(+1.93%)
Oct 16, 2023 38.69 39.43 37.91 38.89 2,298,877 +0.37(+0.96%)
Oct 13, 2023 39.68 39.83 38.21 38.52 2,091,588 -1.17(-2.95%)
Oct 12, 2023 40.16 40.21 38.98 39.69 2,033,178 -0.59(-1.46%)
Oct 11, 2023 40.50 40.64 39.80 40.28 2,003,212 -0.25(-0.62%)
Oct 10, 2023 41.50 42.22 40.42 40.53 3,160,799 -0.32(-0.78%)
Oct 09, 2023 39.71 40.94 39.57 40.85 1,542,851 +0.47(+1.16%)
Oct 06, 2023 38.99 41.06 38.79 40.38 1,828,512 +0.68(+1.71%)
Oct 05, 2023 40.29 40.34 39.32 39.70 1,230,612 -0.63(-1.56%)
Oct 04, 2023 39.30 40.47 39.24 40.33 2,205,803 +1.20(+3.07%)
Oct 03, 2023 40.32 40.96 39.00 39.13 2,126,860 -1.69(-4.14%)
Oct 02, 2023 40.15 41.05 39.97 40.82 1,356,697 +0.86(+2.15%)
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.