APPLOVIN CORP.
(NASDAQ:APP)
143.00 USD -1.85 (-1.28%)
Delayed Price / Updated:
4:00 PM EDT, Oct 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for APP -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$78.82 |
$76.57 |
$77.53 |
1,790,395 |
+1.79% |
07/25/2024 |
$78.20 |
$73.09 |
$76.17 |
4,132,036 |
-3.19% |
07/24/2024 |
$82.86 |
$78.55 |
$78.68 |
2,194,673 |
-6.12% |
07/23/2024 |
$85.28 |
$82.75 |
$83.81 |
1,425,225 |
+0.68% |
07/22/2024 |
$83.88 |
$81.91 |
$83.24 |
1,802,280 |
+1.76% |
07/19/2024 |
$82.34 |
$79.90 |
$81.80 |
1,654,460 |
+1.08% |
07/18/2024 |
$82.26 |
$78.80 |
$80.93 |
2,763,491 |
+0.92% |
07/17/2024 |
$84.36 |
$79.14 |
$80.19 |
4,584,270 |
-7.33% |
07/16/2024 |
$89.26 |
$86.19 |
$86.53 |
2,013,982 |
-1.59% |
07/15/2024 |
$88.46 |
$84.70 |
$87.93 |
3,154,293 |
+3.62% |
07/12/2024 |
$85.24 |
$81.83 |
$84.86 |
1,952,367 |
+3.48% |
07/11/2024 |
$85.06 |
$80.87 |
$82.01 |
2,383,410 |
-2.79% |
07/10/2024 |
$85.28 |
$82.07 |
$84.36 |
2,349,665 |
-0.41% |
07/09/2024 |
$86.21 |
$84.04 |
$84.71 |
1,996,618 |
-0.55% |
07/08/2024 |
$87.92 |
$83.12 |
$85.18 |
2,932,270 |
-1.87% |
07/05/2024 |
$91.91 |
$85.32 |
$86.80 |
5,769,638 |
-0.18% |
07/03/2024 |
$87.00 |
$83.70 |
$86.96 |
2,986,846 |
+3.92% |
07/02/2024 |
$85.39 |
$82.63 |
$83.68 |
3,466,501 |
-1.34% |
07/01/2024 |
$85.26 |
$82.42 |
$84.82 |
3,347,368 |
+1.92% |
06/28/2024 |
$84.35 |
$82.30 |
$83.22 |
10,782,601 |
+7.34% |