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

Applovin Corporation - Class A Common Stock (NQ: APP )

272.00 -0.59 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 272.88 275.00 260.93 272.00 7,259,449 -0.59(-0.22%)
Mar 12, 2025 285.00 292.43 261.01 272.59 12,740,565 +14.83(+5.75%)
Mar 11, 2025 239.80 261.45 236.00 257.76 12,845,874 +19.68(+8.27%)
Mar 10, 2025 246.53 255.60 234.56 238.08 16,692,207 -32.40(-11.98%)
Mar 07, 2025 256.14 278.60 247.50 270.48 14,656,987 +10.85(+4.18%)
Mar 06, 2025 305.76 306.50 258.51 259.63 16,177,290 -58.37(-18.36%)
Mar 05, 2025 323.00 326.27 310.51 318.00 8,122,999 -9.23(-2.82%)
Mar 04, 2025 324.00 341.00 307.57 327.23 9,214,194 -10.11(-3.00%)
Mar 03, 2025 350.24 359.70 332.00 337.34 10,932,296 +11.60(+3.56%)
Feb 28, 2025 313.00 331.56 306.10 325.74 9,099,631 +5.25(+1.64%)
Feb 27, 2025 346.44 349.92 310.00 320.49 11,870,444 -10.51(-3.18%)
Feb 26, 2025 328.47 343.17 288.92 331.00 31,836,854 -46.06(-12.22%)
Feb 25, 2025 406.70 406.70 367.12 377.06 11,321,266 -33.39(-8.13%)
Feb 24, 2025 411.86 426.49 395.01 410.45 8,099,249 -4.86(-1.17%)
Feb 21, 2025 452.77 456.76 412.19 415.31 7,658,231 -34.70(-7.71%)
Feb 20, 2025 488.91 494.54 427.13 450.01 11,197,886 -44.16(-8.94%)
Feb 19, 2025 502.74 507.00 481.12 494.17 5,049,734 -1.83(-0.37%)
Feb 18, 2025 514.10 519.79 487.99 496.00 7,324,956 -14.13(-2.77%)
Feb 14, 2025 473.56 516.99 462.80 510.13 11,344,938 +38.27(+8.11%)
Feb 13, 2025 499.34 525.15 449.00 471.86 19,375,584 +91.54(+24.07%)
Feb 12, 2025 375.93 390.21 372.00 380.32 9,217,035 +5.07(+1.35%)
Feb 11, 2025 381.60 383.34 366.96 375.25 4,247,911 -9.15(-2.38%)
Feb 10, 2025 387.20 396.62 373.20 384.40 4,591,050 +8.68(+2.31%)
Feb 07, 2025 385.88 393.63 374.58 375.72 3,119,686 -4.91(-1.29%)
Feb 06, 2025 369.57 381.79 365.60 380.63 3,011,990 +12.36(+3.36%)
Feb 05, 2025 377.37 378.65 363.01 368.27 3,978,653 -11.99(-3.15%)
Feb 04, 2025 373.77 390.68 370.75 380.26 5,253,024 +14.82(+4.06%)
Feb 03, 2025 353.51 369.48 349.22 365.44 3,544,593 -4.15(-1.12%)
Jan 31, 2025 371.04 379.00 364.50 369.59 3,357,644 +4.08(+1.12%)
Jan 30, 2025 377.99 385.66 357.01 365.51 4,016,873 -0.83(-0.23%)
Jan 29, 2025 360.00 370.64 352.22 366.34 3,339,960 +5.59(+1.55%)
Jan 28, 2025 347.63 368.38 342.08 360.75 4,520,225 +17.73(+5.17%)
Jan 27, 2025 341.66 350.58 330.54 343.02 5,823,930 -20.08(-5.53%)
Jan 24, 2025 364.30 368.85 360.60 363.10 2,833,356 +0.58(+0.16%)
Jan 23, 2025 354.18 367.79 352.46 362.52 3,118,027 +0.80(+0.22%)
Jan 22, 2025 345.00 371.77 343.18 361.72 4,577,233 +23.33(+6.89%)
Jan 21, 2025 349.00 354.90 337.12 338.39 4,915,951 -3.95(-1.15%)
Jan 17, 2025 341.82 347.39 336.77 342.34 4,175,722 +10.33(+3.11%)
Jan 16, 2025 333.73 343.18 331.67 332.01 2,495,571 -3.02(-0.90%)
Jan 15, 2025 335.00 342.36 329.40 335.03 3,822,885 +13.94(+4.34%)
Jan 14, 2025 324.52 328.50 316.82 321.09 3,221,370 +5.41(+1.71%)
Jan 13, 2025 310.00 317.73 307.07 315.68 3,801,254 -2.80(-0.88%)
Jan 10, 2025 315.00 321.84 308.20 318.48 4,238,394 -10.72(-3.26%)
Jan 08, 2025 332.61 340.58 317.36 329.20 3,924,201 -0.81(-0.24%)
Jan 07, 2025 345.68 347.00 313.61 330.00 6,618,355 -24.93(-7.02%)
Jan 06, 2025 358.88 362.45 346.04 354.93 3,894,127 +4.28(+1.22%)
Jan 03, 2025 341.47 352.17 336.72 350.65 4,431,784 +8.87(+2.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.