APPLOVIN CORP.
(NASDAQ:APP)
84.57 USD
-3.62 (-4.10%)
Delayed Price / Updated:
4:00 PM EDT, Sep 06, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for APP -- 04/30/2024 to 05/30/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/30/2024 |
$84.23 |
$82.09 |
$82.50 |
3,246,540 |
-1.66% ![arrow up](/images/arrow-neg-sml.png) |
05/29/2024 |
$84.38 |
$81.45 |
$83.89 |
2,998,217 |
+0.79% ![arrow up](/images/arrow-pos-sml.png) |
05/28/2024 |
$85.34 |
$82.56 |
$83.23 |
6,187,170 |
+1.31% ![arrow up](/images/arrow-pos-sml.png) |
05/24/2024 |
$82.28 |
$78.38 |
$82.15 |
5,051,632 |
+3.65% ![arrow up](/images/arrow-pos-sml.png) |
05/23/2024 |
$81.79 |
$77.90 |
$79.26 |
3,662,258 |
-0.92% ![arrow up](/images/arrow-neg-sml.png) |
05/22/2024 |
$84.59 |
$79.50 |
$80.00 |
4,840,484 |
-4.76% ![arrow up](/images/arrow-neg-sml.png) |
05/21/2024 |
$84.93 |
$83.02 |
$84.00 |
4,187,112 |
-0.67% ![arrow up](/images/arrow-neg-sml.png) |
05/20/2024 |
$85.15 |
$81.43 |
$84.57 |
6,473,645 |
+2.52% ![arrow up](/images/arrow-pos-sml.png) |
05/17/2024 |
$83.92 |
$81.92 |
$82.49 |
3,337,159 |
-0.89% ![arrow up](/images/arrow-neg-sml.png) |
05/16/2024 |
$84.50 |
$82.71 |
$83.23 |
4,621,392 |
-0.99% ![arrow up](/images/arrow-neg-sml.png) |
05/15/2024 |
$84.39 |
$82.53 |
$84.06 |
5,308,128 |
+0.74% ![arrow up](/images/arrow-pos-sml.png) |
05/14/2024 |
$83.89 |
$80.01 |
$83.44 |
7,763,198 |
-3.39% ![arrow up](/images/arrow-neg-sml.png) |
05/13/2024 |
$87.13 |
$83.51 |
$86.37 |
5,023,685 |
-0.07% ![arrow up](/images/arrow-neg-sml.png) |
05/10/2024 |
$87.96 |
$84.81 |
$86.43 |
4,971,021 |
+2.05% ![arrow up](/images/arrow-pos-sml.png) |
05/09/2024 |
$88.50 |
$80.67 |
$84.69 |
15,126,932 |
+14.45% ![arrow up](/images/arrow-pos-sml.png) |
05/08/2024 |
$76.63 |
$73.62 |
$74.00 |
6,353,585 |
-4.01% ![arrow up](/images/arrow-neg-sml.png) |
05/07/2024 |
$78.28 |
$75.32 |
$77.09 |
3,398,337 |
+0.31% ![arrow up](/images/arrow-pos-sml.png) |
05/06/2024 |
$77.56 |
$75.30 |
$76.85 |
2,831,224 |
+2.37% ![arrow up](/images/arrow-pos-sml.png) |
05/03/2024 |
$75.28 |
$72.50 |
$75.07 |
2,974,643 |
+3.59% ![arrow up](/images/arrow-pos-sml.png) |
05/02/2024 |
$73.05 |
$70.68 |
$72.47 |
2,397,917 |
-12.16% ![arrow up](/images/arrow-neg-sml.png) |