Applovin Corp - Class A (APP) Historical Prices & Data

Applovin Corp - Class A
APP
(Nasdaq - US)
N/A
69.20
-0.50 (-0.72%)
in:usd•As of: Apr 25, 2024 15:59 UTC -4
After Market:72.25+3.05 (+4.41%)
Open
66.31
High
69.75
Low
65.64

Applovin Corp - Class A Historical Rates

Frequency

Daily

From Mar 25, 2024 to Apr 25, 2024

Date	High	Low	Open	Close	% Change
Apr 25, 2024	69.78	65.62	66.46	69.21	4.14%
Apr 24, 2024	72.98	68.46	71.80	69.70	-2.92%
Apr 23, 2024	71.67	68.86	68.86	71.19	3.38%
Apr 22, 2024	68.25	65.70	67.30	67.85	0.82%
Apr 19, 2024	69.18	66.21	68.16	66.80	-2.00%
Apr 18, 2024	71.83	68.31	71.47	68.86	-3.65%
Apr 17, 2024	73.19	70.36	72.75	70.90	-2.54%
Apr 16, 2024	73.29	70.45	70.81	72.32	2.13%
Apr 15, 2024	75.09	71.28	74.34	71.43	-3.91%
Apr 12, 2024	78.04	74.49	77.50	75.57	-2.49%
Apr 11, 2024	78.88	75.22	77.21	78.24	1.33%
Apr 10, 2024	77.53	74.32	74.71	76.34	2.18%
Apr 9, 2024	79.55	75.33	78.30	76.52	-2.27%
Apr 8, 2024	78.29	75.05	77.18	78.05	1.13%
Apr 5, 2024	75.85	70.83	71.95	74.80	3.95%
Apr 4, 2024	75.83	72.49	73.10	72.78	-0.44%
Apr 3, 2024	73.68	69.51	69.76	72.86	4.44%
Apr 2, 2024	69.76	67.20	67.40	69.72	3.44%
Apr 1, 2024	69.43	67.80	69.04	69.14	0.14%
Mar 28, 2024	70.03	68.54	68.85	69.22	0.54%
Mar 27, 2024	71.59	66.29	71.25	68.86	-3.35%
Mar 26, 2024	74.55	70.57	72.80	71.09	-2.35%
Mar 25, 2024	73.25	70.39	70.61	72.60	2.82%

Highest:79.55

Lowest:65.62

Average:71.91

Difference:-1.40

% Change:-1.98%

Data Vendor: Xignite Logo

Stocks