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)

277.62 +12.65 (+4.77%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 1, 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 (%)
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 8,321,486 -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 12,845,874 +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%)
Mar 03, 2025 350.24 359.70 332.00 337.34 10,932,296 +11.60(+3.56%)
Feb 28, 2025 313.00 331.56 306.10 325.74 9,099,631 +5.25(+1.64%)
Feb 27, 2025 346.44 349.92 310.00 320.49 11,870,444 -10.51(-3.18%)
Feb 26, 2025 328.47 343.17 288.92 331.00 31,836,854 -46.06(-12.22%)
Feb 25, 2025 406.70 406.70 367.12 377.06 11,321,266 -33.39(-8.13%)
Feb 24, 2025 411.86 426.49 395.01 410.45 8,099,249 -4.86(-1.17%)
Feb 21, 2025 452.77 456.76 412.19 415.31 7,658,231 -34.70(-7.71%)
Feb 20, 2025 488.91 494.54 427.13 450.01 11,197,886 -44.16(-8.94%)
Feb 19, 2025 502.74 507.00 481.12 494.17 5,049,734 -1.83(-0.37%)
Feb 18, 2025 514.10 519.79 487.99 496.00 7,324,956 -14.13(-2.77%)
Feb 14, 2025 473.56 516.99 462.80 510.13 11,344,938 +38.27(+8.11%)
Feb 13, 2025 499.34 525.15 449.00 471.86 19,375,584 +91.54(+24.07%)
Feb 12, 2025 375.93 390.21 372.00 380.32 9,217,035 +5.07(+1.35%)
Feb 11, 2025 381.60 383.34 366.96 375.25 4,247,911 -9.15(-2.38%)
Feb 10, 2025 387.20 396.62 373.20 384.40 4,591,050 +8.68(+2.31%)
Feb 07, 2025 385.88 393.63 374.58 375.72 3,119,686 -4.91(-1.29%)
Feb 06, 2025 369.57 381.79 365.60 380.63 3,011,990 +12.36(+3.36%)
Feb 05, 2025 377.37 378.65 363.01 368.27 3,978,653 -11.99(-3.15%)
Feb 04, 2025 373.77 390.68 370.75 380.26 5,253,024 +14.82(+4.06%)
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 and Conditions.