Applovin Corp Cl A (NQ: APP )

171.63 -0.61 (-0.35%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 167.98 172.55 166.57 172.24 2,873,461 +6.06(+3.64%)
Oct 28, 2024 163.31 166.74 162.17 166.19 2,581,716 +4.56(+2.82%)
Oct 25, 2024 161.46 164.15 159.91 161.63 2,193,317 +2.63(+1.65%)
Oct 24, 2024 160.56 162.72 158.08 159.00 2,488,658 -0.40(-0.25%)
Oct 23, 2024 160.16 165.38 157.88 159.40 4,048,483 +0.45(+0.28%)
Oct 22, 2024 161.27 163.08 157.92 158.95 3,411,111 +0.10(+0.06%)
Oct 21, 2024 148.27 159.81 148.01 158.85 5,791,775 +13.63(+9.39%)
Oct 18, 2024 144.15 146.02 141.35 145.22 2,782,714 +2.22(+1.55%)
Oct 17, 2024 146.31 146.74 142.72 143.00 2,598,816 -1.85(-1.28%)
Oct 16, 2024 144.12 145.10 139.40 144.85 4,296,298 +1.04(+0.72%)
Oct 15, 2024 144.63 146.77 143.31 143.81 4,585,410 -1.49(-1.03%)
Oct 14, 2024 141.27 148.48 140.92 145.30 5,360,606 -1.70(-1.16%)
Oct 11, 2024 144.84 147.60 144.66 147.00 4,037,694 +2.16(+1.49%)
Oct 10, 2024 141.59 145.68 141.10 144.84 3,845,551 +1.44(+1.00%)
Oct 09, 2024 142.96 144.49 140.15 143.40 4,040,714 -0.11(-0.08%)
Oct 08, 2024 141.37 143.95 139.90 143.51 2,615,170 +3.56(+2.54%)
Oct 07, 2024 138.85 142.27 137.20 139.95 3,847,029 +0.29(+0.21%)
Oct 04, 2024 137.50 140.02 135.50 139.66 3,960,356 +4.41(+3.26%)
Oct 03, 2024 130.88 135.25 130.54 135.25 3,160,143 +3.89(+2.96%)
Oct 02, 2024 129.85 132.03 128.50 131.36 2,636,871 +0.71(+0.54%)
Oct 01, 2024 130.79 131.67 128.01 130.65 2,555,300 +0.10(+0.08%)
Sep 30, 2024 127.51 131.15 126.53 130.55 3,815,283 +2.80(+2.19%)
Sep 27, 2024 128.95 128.95 126.66 127.75 2,327,097 -0.38(-0.30%)
Sep 26, 2024 133.05 133.05 125.62 128.13 4,491,791 -2.58(-1.97%)
Sep 25, 2024 129.34 131.41 128.38 130.71 4,528,425 +1.63(+1.26%)
Sep 24, 2024 126.51 130.39 125.89 129.08 4,925,121 +2.96(+2.35%)
Sep 23, 2024 125.76 127.42 124.59 126.12 3,909,097 +0.03(+0.02%)
Sep 20, 2024 124.00 126.68 123.51 126.09 9,910,743 +2.09(+1.69%)
Sep 19, 2024 126.50 128.19 122.41 124.00 6,983,667 +0.84(+0.68%)
Sep 18, 2024 123.30 125.75 120.64 123.16 7,243,659 -0.48(-0.39%)
Sep 17, 2024 118.16 124.77 117.26 123.64 9,426,982 +7.39(+6.36%)
Sep 16, 2024 111.40 116.97 110.90 116.25 6,963,670 +3.67(+3.26%)
Sep 13, 2024 106.85 112.88 105.94 112.58 8,598,404 +6.97(+6.60%)
Sep 12, 2024 97.35 106.45 97.35 105.61 9,797,592 +8.04(+8.24%)
Sep 11, 2024 87.55 98.10 87.12 97.57 7,893,583 +11.34(+13.15%)
Sep 10, 2024 87.90 88.28 85.23 86.23 2,827,945 -0.08(-0.09%)
Sep 09, 2024 85.89 88.20 84.73 86.31 3,564,302 +1.74(+2.06%)
Sep 06, 2024 88.19 88.56 82.51 84.57 4,251,021 -3.62(-4.10%)
Sep 05, 2024 86.56 89.42 86.56 88.19 2,018,626 +0.31(+0.35%)
Sep 04, 2024 87.37 89.86 85.41 87.88 2,575,350 -0.25(-0.28%)
Sep 03, 2024 92.62 92.81 87.78 88.13 3,301,678 -4.74(-5.10%)
Aug 30, 2024 92.00 93.70 90.69 92.87 4,581,583 +1.26(+1.38%)
Aug 29, 2024 88.29 93.69 88.29 91.61 4,594,546 +3.61(+4.10%)
Aug 28, 2024 88.90 89.80 87.11 88.00 3,218,655 -2.30(-2.55%)
Aug 27, 2024 88.99 90.89 87.63 90.30 1,876,211 +0.41(+0.46%)
Aug 26, 2024 89.99 92.33 89.57 89.89 2,054,927 -0.31(-0.34%)
Aug 23, 2024 90.11 91.30 88.32 90.20 1,910,210 +1.20(+1.35%)
Aug 22, 2024 91.40 92.50 88.70 89.00 3,144,702 -1.89(-2.08%)
Aug 21, 2024 86.59 91.10 86.29 90.89 3,545,081 +4.31(+4.98%)
Aug 20, 2024 85.65 88.70 85.00 86.58 2,363,725 +0.77(+0.89%)
Aug 19, 2024 86.00 86.30 84.17 85.81 1,873,230 -0.53(-0.62%)
Aug 16, 2024 84.43 87.02 83.61 86.35 2,782,248 +0.77(+0.90%)
Aug 15, 2024 86.01 86.94 84.19 85.58 3,520,556 +0.94(+1.11%)
Aug 14, 2024 80.14 85.60 80.14 84.64 6,272,081 +4.85(+6.08%)
Aug 13, 2024 76.34 80.17 75.89 79.79 3,919,231 +5.03(+6.73%)
Aug 12, 2024 77.59 78.19 74.12 74.76 4,957,202 -2.62(-3.39%)
Aug 09, 2024 76.50 78.15 72.81 77.38 4,907,318 +0.65(+0.85%)
Aug 08, 2024 70.05 76.86 66.16 76.73 9,464,406 +9.54(+14.20%)
Aug 07, 2024 72.00 73.00 66.97 67.19 7,294,759 -1.81(-2.62%)
Aug 06, 2024 68.99 70.50 67.32 69.00 4,258,302 +1.86(+2.77%)
Aug 05, 2024 62.09 68.72 60.67 67.14 3,560,747 -1.58(-2.30%)
Aug 02, 2024 70.53 71.55 68.08 68.72 4,367,964 -6.37(-8.48%)
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.