Last: | $73.82 |
---|---|
Change Percent: | -1.27% |
Open: | $70.09 |
Close: | $73.82 |
High: | $74.59 |
Low: | $69.97 |
Volume: | 5,333,652 |
Last Trade Date Time: | 04/26/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$73.82 | $70.09 | $73.82 | $74.59 | $69.97 | 5,333,652 | 04-26-2024 |
$69.21 | $66.46 | $69.21 | $69.78 | $65.62 | 4,564,826 | 04-25-2024 |
$69.7 | $71.8 | $69.7 | $72.98 | $68.46 | 3,843,740 | 04-24-2024 |
$71.185 | $68.86 | $71.185 | $71.67 | $68.86 | 2,258,226 | 04-23-2024 |
$67.85 | $67.3 | $67.85 | $68.25 | $65.7 | 2,468,579 | 04-22-2024 |
$66.8 | $68.16 | $66.8 | $69.18 | $66.21 | 2,614,725 | 04-19-2024 |
$68.86 | $71.47 | $68.86 | $71.83 | $68.31 | 3,701,838 | 04-18-2024 |
$70.9 | $72.75 | $70.9 | $73.1882 | $70.36 | 2,394,701 | 04-17-2024 |
$72.32 | $70.81 | $72.32 | $73.29 | $70.453 | 2,812,054 | 04-16-2024 |
$71.43 | $74.34 | $71.43 | $75.095 | $71.28 | 4,107,157 | 04-15-2024 |
$75.57 | $77.5 | $75.57 | $78.04 | $74.49 | 2,563,815 | 04-12-2024 |
$78.24 | $77.21 | $78.24 | $78.875 | $75.22 | 2,777,242 | 04-11-2024 |
$76.34 | $74.71 | $76.34 | $77.53 | $74.32 | 2,924,223 | 04-10-2024 |
$76.52 | $78.3 | $76.52 | $79.55 | $75.335 | 4,198,047 | 04-09-2024 |
$78.05 | $77.18 | $78.05 | $78.29 | $75.05 | 3,907,399 | 04-08-2024 |
$74.795 | $71.95 | $74.795 | $75.85 | $70.83 | 4,151,377 | 04-05-2024 |
$72.78 | $73.1 | $72.78 | $75.83 | $72.49 | 4,692,253 | 04-04-2024 |
$72.86 | $69.76 | $72.86 | $73.6786 | $69.5101 | 7,316,568 | 04-03-2024 |
$69.72 | $67.4 | $69.72 | $69.76 | $67.2 | 3,216,475 | 04-02-2024 |
$69.14 | $69.04 | $69.14 | $69.43 | $67.8 | 1,735,826 | 04-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
Applovin Corporation Company Name:
APP Stock Symbol:
NASDAQ Market:
2024-04-21 03:20:00 ET Shares of digital advertising and mobile video game company AppLovin (NASDAQ: APP) continue to rally back toward all-time highs set during the height of the pandemic. The stock price is up nearly 80% so far in 2024, and over 570% since the start of 2023! A...
2024-04-19 15:26:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...