Skip to main content

Applovin Corp Cl A (NQ: APP )

61.87 -0.39 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 62.50 63.49 61.60 61.87 4,656,408 -0.39(-0.63%)
Mar 01, 2024 60.73 62.34 59.84 62.26 6,075,800 +2.54(+4.25%)
Feb 29, 2024 58.50 60.06 57.40 59.72 15,792,012 +1.71(+2.95%)
Feb 28, 2024 59.80 60.40 57.97 58.01 2,881,606 -2.62(-4.32%)
Feb 27, 2024 59.91 61.35 59.68 60.63 4,165,722 +1.64(+2.78%)
Feb 26, 2024 57.82 60.90 57.72 58.99 4,401,846 +1.60(+2.79%)
Feb 23, 2024 58.07 59.07 57.09 57.39 3,099,008 -0.41(-0.71%)
Feb 22, 2024 57.76 58.34 56.45 57.80 4,504,055 +2.38(+4.29%)
Feb 21, 2024 55.21 57.58 54.50 55.42 4,180,593 -1.91(-3.33%)
Feb 20, 2024 59.13 59.15 55.38 57.33 6,226,500 -2.54(-4.24%)
Feb 16, 2024 58.52 60.65 57.12 59.87 6,179,919 +1.37(+2.34%)
Feb 15, 2024 54.69 59.14 52.75 58.50 16,092,278 +11.63(+24.81%)
Feb 14, 2024 46.28 47.30 45.59 46.87 6,699,669 +1.04(+2.27%)
Feb 13, 2024 45.33 46.79 45.12 45.83 3,447,781 -1.23(-2.61%)
Feb 12, 2024 46.68 48.37 46.48 47.06 3,591,184 +0.71(+1.53%)
Feb 09, 2024 47.08 47.16 45.28 46.35 2,741,664 -0.20(-0.43%)
Feb 08, 2024 47.80 48.77 46.52 46.55 3,383,394 -1.14(-2.39%)
Feb 07, 2024 46.50 47.83 45.72 47.69 4,284,433 +1.65(+3.58%)
Feb 06, 2024 46.11 46.50 45.08 46.04 2,399,592 +0.56(+1.23%)
Feb 05, 2024 45.60 46.09 44.01 45.48 2,839,571 -0.38(-0.83%)
Feb 02, 2024 41.00 45.89 40.71 45.86 6,023,723 +4.90(+11.96%)
Feb 01, 2024 41.54 41.98 40.90 40.96 2,846,901 -0.17(-0.41%)
Jan 31, 2024 41.80 42.45 41.04 41.13 2,906,732 -1.34(-3.16%)
Jan 30, 2024 46.42 47.04 42.11 42.47 5,722,086 -4.10(-8.80%)
Jan 29, 2024 44.55 46.59 44.15 46.57 4,790,112 +2.27(+5.12%)
Jan 26, 2024 44.14 44.58 43.90 44.30 2,173,518 +0.23(+0.52%)
Jan 25, 2024 43.92 44.57 43.25 44.07 1,893,711 +0.76(+1.75%)
Jan 24, 2024 45.42 45.60 42.89 43.31 3,863,201 -1.42(-3.17%)
Jan 23, 2024 44.05 44.89 43.40 44.73 5,241,746 +1.38(+3.17%)
Jan 22, 2024 42.44 44.02 42.27 43.35 8,092,310 +2.21(+5.38%)
Jan 19, 2024 43.40 43.70 41.10 41.14 3,288,413 -1.95(-4.53%)
Jan 18, 2024 42.01 43.12 40.98 43.09 2,825,711 +1.91(+4.64%)
Jan 17, 2024 40.57 41.22 39.43 41.18 2,661,178 +0.46(+1.13%)
Jan 16, 2024 41.37 41.38 40.39 40.72 2,130,971 -0.99(-2.37%)
Jan 12, 2024 41.45 42.03 41.21 41.71 2,121,994 +0.29(+0.70%)
Jan 11, 2024 40.99 41.45 39.92 41.42 2,108,167 +0.89(+2.20%)
Jan 10, 2024 39.39 41.26 39.15 40.53 2,951,092 +1.39(+3.55%)
Jan 09, 2024 38.76 39.31 38.60 39.14 1,726,932 -0.15(-0.38%)
Jan 08, 2024 38.33 39.31 37.95 39.29 1,428,644 +1.18(+3.10%)
Jan 05, 2024 37.79 38.69 37.68 38.11 1,955,574 -0.01(-0.03%)
Jan 04, 2024 38.04 38.42 37.40 38.12 2,131,433 -0.09(-0.24%)
Jan 03, 2024 37.94 38.43 37.58 38.21 1,942,324 -0.57(-1.47%)
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.