Skip to main content

Applovin Corp Cl A (NQ: APP )

55.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,383,194 -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 39.91 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 37.63 38.21 1,942,324 -0.57(-1.47%)
Jan 02, 2024 39.41 39.41 38.30 38.78 2,371,250 -1.07(-2.69%)
Dec 29, 2023 40.70 40.75 39.27 39.85 2,260,496 -0.91(-2.23%)
Dec 28, 2023 40.35 40.93 40.35 40.76 1,130,740 +0.11(+0.27%)
Dec 27, 2023 40.50 40.69 39.88 40.65 2,233,798 +0.25(+0.62%)
Dec 26, 2023 41.16 41.39 40.31 40.40 2,617,196 -0.81(-1.97%)
Dec 22, 2023 42.38 42.48 41.14 41.21 1,898,110 -1.79(-4.16%)
Dec 21, 2023 43.92 44.11 42.32 43.00 1,590,249 -0.10(-0.23%)
Dec 20, 2023 43.61 44.57 43.03 43.10 2,131,670 -0.49(-1.12%)
Dec 19, 2023 41.46 44.41 41.46 43.59 3,942,025 +2.72(+6.66%)
Dec 18, 2023 40.57 41.05 39.92 40.87 2,922,499 +0.92(+2.30%)
Dec 15, 2023 38.79 40.24 38.72 39.95 4,500,535 +1.26(+3.26%)
Dec 14, 2023 38.25 39.59 38.14 38.69 4,068,253 +0.76(+2.00%)
Dec 13, 2023 36.37 38.03 36.33 37.93 3,149,600 +1.67(+4.61%)
Dec 12, 2023 36.56 36.75 35.79 36.26 4,006,015 -0.48(-1.31%)
Dec 11, 2023 37.27 37.91 36.58 36.74 3,920,942 -0.62(-1.66%)
Dec 08, 2023 36.53 37.62 36.53 37.36 1,631,409 +0.52(+1.41%)
Dec 07, 2023 36.52 37.06 36.37 36.84 1,930,922 +0.24(+0.66%)
Dec 06, 2023 37.13 37.80 36.30 36.60 1,929,484 -0.47(-1.27%)
Dec 05, 2023 36.98 37.38 36.61 37.07 2,456,456 -0.30(-0.80%)
Dec 04, 2023 37.57 37.93 36.95 37.37 3,051,129 -0.88(-2.30%)
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.