APP Quote, Trading Chart, Applovin Corporation

home / stock / app / app quote

Stock Information
Company Name: Applovin Corporation
Stock Symbol: APP
Market: NASDAQ
Menu
APP APP Quote APP Short APP News APP Articles APP Message Board
Get APP Alerts

News, Short Squeeze, Breakout and More Instantly...
APP Quote
Last:$83.22
Change Percent:-0.46%
Open:$83.5
Previous Close:$83.22
High:$84.35
Low:$82.3
Volume:10,738,973
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
APP Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$83.5
Close:$83.22
High:$84.35
Low:$82.3
Volume:10,738,973
Date:2024-06-27
Open:$80.58
Close:$83.12
High:$83.56
Low:$80.02
Volume:3,319,344
Date:2024-06-26
Open:$80.72
Close:$80.48
High:$82.25
Low:$79.885
Volume:2,896,594
Date:2024-06-25
Open:$78.44
Close:$81.21
High:$81.76
Low:$78.44
Volume:4,042,492
Date:2024-06-24
Open:$77.74
Close:$78.05
High:$78.34
Low:$76.3788
Volume:3,496,426
Date:2024-06-21
Open:$77
Close:$78.58
High:$78.72
Low:$75.13
Volume:4,131,590
Date:2024-06-20
Open:$81.6
Close:$77.18
High:$82.66
Low:$76.34
Volume:4,373,362
Date:2024-06-19
Open:$78.53
Close:$80.84
High:$81.1
Low:$78.46
Volume:4,370,271
Date:2024-06-18
Open:$78.53
Close:$80.84
High:$81.1
Low:$78.46
Volume:4,370,271
Date:2024-06-17
Open:$77.67
Close:$78.46
High:$79.449
Low:$76.74
Volume:3,794,585
Date:2024-06-14
Open:$75.41
Close:$77.52
High:$77.67
Low:$74.9
Volume:2,846,332
Date:2024-06-13
Open:$76.54
Close:$75.65
High:$77.23
Low:$74.38
Volume:3,139,153
Date:2024-06-12
Open:$79.15
Close:$76.54
High:$79.35
Low:$73.63
Volume:6,165,466
Date:2024-06-11
Open:$79.65
Close:$77.35
High:$79.65
Low:$72.15
Volume:9,550,263
Date:2024-06-10
Open:$81.18
Close:$80.38
High:$83
Low:$79.08
Volume:3,835,552
Date:2024-06-07
Open:$82.4
Close:$81.91
High:$83.34
Low:$80.8041
Volume:3,008,807
Date:2024-06-06
Open:$83.67
Close:$83.23
High:$87.0799
Low:$82.2
Volume:4,691,460
Date:2024-06-05
Open:$82.2
Close:$83.67
High:$84.6
Low:$81.83
Volume:4,259,529
Date:2024-06-04
Open:$83
Close:$81.64
High:$85.45
Low:$79.86
Volume:4,193,399
Date:2024-06-03
Open:$83.05
Close:$82.7
High:$83.42
Low:$79.07
Volume:3,779,345