Applovin Corp Cl A (NQ: APP )

Date	Open	High	Low	Close	Volume	Change (%)
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.