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)

393.00 +8.77 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 386.87 394.24 372.53 393.00 7,864,751 +8.77(+2.28%)
May 29, 2025 400.10 402.90 381.50 384.23 5,142,910 -6.03(-1.55%)
May 28, 2025 381.38 392.87 375.12 390.26 6,758,529 +9.35(+2.45%)
May 27, 2025 362.00 384.36 355.16 380.91 7,680,911 +26.62(+7.51%)
May 23, 2025 341.72 356.55 340.20 354.29 5,320,069 +2.82(+0.80%)
May 22, 2025 360.52 367.47 350.82 351.47 5,327,855 -6.88(-1.92%)
May 21, 2025 359.68 374.57 358.00 358.35 7,564,670 -4.70(-1.30%)
May 20, 2025 371.45 371.45 360.86 363.06 5,529,605 -7.57(-2.04%)
May 19, 2025 355.27 375.84 354.01 370.63 6,221,231 +8.29(+2.29%)
May 16, 2025 369.26 373.73 358.00 362.34 4,740,326 -4.27(-1.16%)
May 15, 2025 373.94 378.23 361.44 366.61 6,318,073 -9.93(-2.64%)
May 14, 2025 373.49 379.58 368.45 376.54 6,321,631 +6.44(+1.74%)
May 13, 2025 348.53 380.70 347.70 370.10 9,721,078 +22.26(+6.40%)
May 12, 2025 350.56 358.67 343.37 347.84 7,823,048 +19.30(+5.87%)
May 09, 2025 343.05 351.38 328.52 328.54 7,760,098 -10.97(-3.23%)
May 08, 2025 344.00 357.64 335.13 339.51 14,352,219 +36.05(+11.88%)
May 07, 2025 300.55 304.52 292.87 303.46 11,689,299 -1.16(-0.38%)
May 06, 2025 294.64 307.27 290.96 304.62 4,528,131 +2.78(+0.92%)
May 05, 2025 299.19 306.79 295.41 301.84 4,441,512 -5.74(-1.87%)
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%)
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.