Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Applovin Corporation | APP | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 4.82 | 6.96% | 74.025 | 02:30:40 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 70.09 | 69.97 | 74.59 | 69.21 |
APP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 68.16 | 74.59 | 65.62 | 69.04 | 3,205,398 | 5.87 | 8.60% |
| 1 Month | 69.04 | 79.55 | 65.62 | 72.42 | 3,500,114 | 4.99 | 7.22% |
| 3 Months | 41.00 | 79.55 | 40.71 | 62.99 | 4,464,115 | 33.03 | 80.55% |
| 6 Months | 36.40 | 79.55 | 34.45 | 52.91 | 3,727,177 | 37.63 | 103.37% |
| 1 Year | 15.76 | 79.55 | 15.61 | 43.47 | 3,235,034 | 58.27 | 369.70% |
| 3 Years | 58.77 | 116.09 | 9.14 | 41.37 | 2,601,420 | 15.26 | 25.96% |
| 5 Years | 70.00 | 116.09 | 9.14 | 41.63 | 2,611,102 | 4.03 | 5.75% |
APP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 69.21 | -0.49 | -0.70% | 66.46 | 69.78 | 65.62 | 4,564,795 |
| 25 Apr 2024 | 69.70 | -1.49 | -2.09% | 71.80 | 72.98 | 68.46 | 3,856,114 |
| 24 Apr 2024 | 71.185 | 3.34 | 4.92% | 68.86 | 71.67 | 68.86 | 2,525,333 |
| 23 Apr 2024 | 67.85 | 1.05 | 1.57% | 67.30 | 68.25 | 65.70 | 2,467,248 |
| 20 Apr 2024 | 66.80 | -2.06 | -2.99% | 68.16 | 69.18 | 66.21 | 2,613,498 |
| 19 Apr 2024 | 68.86 | -2.04 | -2.88% | 71.47 | 71.83 | 68.31 | 3,701,642 |
| 18 Apr 2024 | 70.90 | -1.42 | -1.96% | 72.75 | 73.1882 | 70.36 | 2,391,940 |
| 17 Apr 2024 | 72.32 | 0.89 | 1.25% | 70.81 | 73.29 | 70.453 | 2,811,001 |
| 16 Apr 2024 | 71.43 | -4.14 | -5.48% | 74.34 | 75.095 | 71.28 | 4,104,888 |
| 13 Apr 2024 | 75.57 | -2.67 | -3.41% | 77.66 | 78.04 | 74.49 | 2,561,330 |
| 12 Apr 2024 | 78.24 | 1.90 | 2.49% | 77.21 | 78.875 | 75.22 | 2,771,447 |
| 11 Apr 2024 | 76.34 | -0.18 | -0.24% | 74.71 | 77.53 | 74.32 | 2,924,079 |
| 10 Apr 2024 | 76.52 | -1.53 | -1.96% | 78.75 | 79.55 | 75.335 | 4,197,111 |
| 09 Apr 2024 | 78.05 | 3.26 | 4.35% | 77.18 | 78.29 | 75.05 | 3,904,525 |
| 06 Apr 2024 | 74.795 | 2.02 | 2.77% | 71.95 | 75.85 | 70.83 | 4,150,941 |
| 05 Apr 2024 | 72.78 | -0.08 | -0.11% | 73.10 | 75.83 | 72.49 | 4,689,353 |
| 04 Apr 2024 | 72.86 | 3.14 | 4.50% | 69.76 | 73.6786 | 69.5101 | 7,315,677 |
| 03 Apr 2024 | 69.72 | 0.58 | 0.84% | 67.29 | 69.76 | 67.20 | 3,216,365 |
| 02 Apr 2024 | 69.14 | -0.08 | -0.12% | 69.04 | 69.43 | 67.80 | 1,734,872 |
| 29 Mar 2024 | 69.22 | 0.36 | 0.52% | 68.88 | 70.035 | 68.54 | 2,601,652 |
| 28 Mar 2024 | 68.86 | -2.23 | -3.14% | 71.25 | 71.5949 | 66.29 | 4,049,675 |
| 27 Mar 2024 | 71.09 | -1.51 | -2.08% | 72.80 | 74.55 | 70.57 | 5,231,445 |
