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)

307.58 +28.09 (+10.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 02, 2025 291.99 309.34 286.85 307.58 7,031,403 +28.09(+10.05%)
May 01, 2025 282.00 288.25 276.80 279.49 5,906,760 +10.18(+3.78%)
Apr 30, 2025 247.91 273.81 246.00 269.31 9,278,138 -19.57(-6.77%)
Apr 29, 2025 286.50 291.39 281.27 288.88 4,790,010 +3.90(+1.37%)
Apr 28, 2025 278.64 286.83 273.50 284.98 6,310,416 +8.15(+2.94%)
Apr 25, 2025 272.30 278.88 266.50 276.83 5,770,412 +8.95(+3.34%)
Apr 24, 2025 253.73 275.92 252.00 267.88 6,766,562 +15.53(+6.15%)
Apr 23, 2025 255.51 268.00 250.10 252.35 7,300,483 +14.64(+6.16%)
Apr 22, 2025 232.00 243.56 227.05 237.71 6,321,131 +9.58(+4.20%)
Apr 21, 2025 233.53 238.50 222.02 228.13 5,773,025 -10.09(-4.24%)
Apr 17, 2025 231.39 239.95 226.10 238.22 5,286,020 +8.41(+3.66%)
Apr 16, 2025 234.52 241.95 224.40 229.81 7,297,290 -15.66(-6.38%)
Apr 15, 2025 235.60 248.18 230.52 245.47 6,778,199 +9.40(+3.98%)
Apr 14, 2025 258.94 262.08 234.39 236.07 7,434,297 -13.88(-5.55%)
Apr 11, 2025 258.30 263.00 239.00 249.95 8,966,857 -13.88(-5.26%)
Apr 10, 2025 270.00 278.48 250.51 263.83 10,362,207 -11.13(-4.05%)
Apr 09, 2025 234.31 280.99 218.29 274.96 13,063,414 +39.68(+16.87%)
Apr 08, 2025 255.05 261.61 227.20 235.28 11,221,393 +3.06(+1.32%)
Apr 07, 2025 203.78 242.00 200.50 232.22 13,592,951 +20.53(+9.70%)
Apr 04, 2025 243.38 245.97 209.59 211.69 16,841,982 -50.29(-19.19%)
Apr 03, 2025 264.52 268.00 249.08 261.98 8,954,465 -28.41(-9.78%)
Apr 02, 2025 273.33 299.72 272.90 290.39 7,288,957 +7.69(+2.72%)
Apr 01, 2025 264.22 284.80 257.00 282.70 7,619,446 +17.73(+6.69%)
Mar 31, 2025 255.93 268.40 244.00 264.97 10,557,604 -7.41(-2.72%)
Mar 28, 2025 286.81 286.91 264.07 272.38 15,471,848 +10.68(+4.08%)
Mar 27, 2025 322.05 326.01 252.51 261.70 20,165,068 -65.92(-20.12%)
Mar 26, 2025 340.50 343.20 322.10 327.62 8,316,182 -18.67(-5.39%)
Mar 25, 2025 341.00 352.00 332.04 346.29 7,754,724 +6.57(+1.93%)
Mar 24, 2025 328.09 342.38 323.50 339.72 9,117,186 +25.69(+8.18%)
Mar 21, 2025 301.05 315.27 296.13 314.03 9,505,822 +7.29(+2.38%)
Mar 20, 2025 293.82 315.41 292.40 306.74 8,396,947 +9.71(+3.27%)
Mar 19, 2025 286.20 300.20 277.50 297.03 6,927,105 +18.19(+6.52%)
Mar 18, 2025 299.50 302.00 275.72 278.84 8,642,378 -28.01(-9.13%)
Mar 17, 2025 297.76 314.80 293.51 306.85 8,867,679 +13.96(+4.77%)
Mar 14, 2025 284.18 298.01 282.39 292.89 10,061,816 +20.89(+7.68%)
Mar 13, 2025 272.88 275.00 260.93 272.00 7,262,753 -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 12,846,089 +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%)
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 Of Service.