Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applovin Corp Cl A (NQ: APP )

333.31 +15.07 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 309.00 335.39 303.50 333.31 6,870,783 +15.07(+4.74%)
Nov 21, 2024 325.62 329.19 307.70 318.24 8,493,135 -6.98(-2.15%)
Nov 20, 2024 327.66 342.51 319.52 325.22 7,100,382 +4.03(+1.25%)
Nov 19, 2024 295.28 323.59 293.61 321.19 5,591,713 +23.19(+7.78%)
Nov 18, 2024 293.10 302.40 287.24 298.00 5,365,771 +6.91(+2.37%)
Nov 15, 2024 280.50 292.05 277.50 291.09 24,367,518 +6.60(+2.32%)
Nov 14, 2024 284.57 302.55 283.04 284.49 7,158,748 +0.53(+0.19%)
Nov 13, 2024 290.00 291.45 278.19 283.96 4,749,049 -5.07(-1.75%)
Nov 12, 2024 281.00 291.32 277.32 289.03 6,231,551 +2.60(+0.91%)
Nov 11, 2024 291.12 292.05 263.26 286.43 10,193,268 -3.58(-1.23%)
Nov 08, 2024 249.09 292.86 243.25 290.01 15,031,934 +43.48(+17.64%)
Nov 07, 2024 230.00 257.43 228.10 246.53 18,602,028 +77.98(+46.27%)
Nov 06, 2024 175.23 176.99 166.97 168.55 6,052,207 +3.37(+2.04%)
Nov 05, 2024 161.71 167.43 160.52 165.18 3,997,067 +6.07(+3.81%)
Nov 04, 2024 161.78 162.45 158.33 159.11 4,036,838 -4.42(-2.70%)
Nov 01, 2024 171.14 171.18 163.02 163.53 3,780,500 -5.86(-3.46%)
Oct 31, 2024 170.00 171.31 164.76 169.39 2,772,713 -2.26(-1.32%)
Oct 30, 2024 173.22 174.46 170.83 171.65 2,994,607 -0.59(-0.34%)
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 2,488,696 -0.40(-0.25%)
Oct 23, 2024 160.16 165.38 157.88 159.40 4,048,499 +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 3,961,839 +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 3,815,263 +2.80(+2.19%)
Sep 27, 2024 128.95 128.95 126.66 127.75 2,327,096 -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 129.34 131.41 128.13 130.71 4,528,425 +1.64(+1.27%)
Sep 24, 2024 126.51 130.39 125.89 129.07 4,925,121 +2.95(+2.34%)
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%)
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.