Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Applovin Corporation - Class A Common Stock (NQ:APP)

352.74 +7.99 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 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 (%)
Jul 08, 2025 352.14 359.00 341.50 344.75 3,021,655 -0.25(-0.07%)
Jul 07, 2025 341.87 346.78 338.22 345.00 3,157,329 +3.36(+0.98%)
Jul 03, 2025 332.00 343.50 325.58 341.64 3,525,848 +5.64(+1.68%)
Jul 02, 2025 342.53 348.55 333.20 336.00 4,121,818 -0.69(-0.20%)
Jul 01, 2025 347.00 358.53 331.00 336.69 5,377,953 -13.39(-3.82%)
Jun 30, 2025 341.32 361.76 340.05 350.08 8,204,078 +16.30(+4.88%)
Jun 27, 2025 348.49 348.83 332.10 333.78 18,555,088 -13.67(-3.93%)
Jun 26, 2025 342.41 347.95 328.94 347.45 5,307,184 +8.65(+2.55%)
Jun 25, 2025 355.40 358.24 336.67 338.80 4,108,398 -10.68(-3.06%)
Jun 24, 2025 346.92 352.39 341.93 349.48 5,301,181 +14.08(+4.20%)
Jun 23, 2025 324.36 336.04 320.00 335.40 5,490,631 +10.70(+3.30%)
Jun 20, 2025 344.23 344.76 321.68 324.70 8,731,877 -19.67(-5.71%)
Jun 18, 2025 360.66 361.89 338.65 344.37 5,816,378 -16.08(-4.46%)
Jun 17, 2025 370.95 371.00 358.71 360.45 2,957,391 -10.23(-2.76%)
Jun 16, 2025 367.79 377.01 364.49 370.68 3,542,048 +6.19(+1.70%)
Jun 13, 2025 372.78 381.00 360.75 364.49 4,351,752 -16.09(-4.23%)
Jun 12, 2025 380.50 384.10 362.45 380.58 6,526,232 -2.85(-0.74%)
Jun 11, 2025 386.30 387.95 377.90 383.43 3,597,112 -0.18(-0.05%)
Jun 10, 2025 390.00 396.77 374.68 383.61 4,946,688 +0.01(+0.00%)
Jun 09, 2025 401.25 404.50 382.85 383.60 7,816,773 -34.29(-8.21%)
Jun 06, 2025 421.00 426.52 413.23 417.89 5,495,848 +3.75(+0.91%)
Jun 05, 2025 414.17 428.99 406.78 414.14 5,983,708 -2.38(-0.57%)
Jun 04, 2025 398.39 417.45 398.21 416.52 4,801,397 +18.01(+4.52%)
Jun 03, 2025 401.91 408.00 390.41 398.51 4,648,682 -3.40(-0.85%)
Jun 02, 2025 392.31 402.25 381.60 401.91 6,199,567 +8.91(+2.27%)
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 6,758,552 +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 -4.33(-1.18%)
May 15, 2025 373.94 378.23 361.44 366.67 6,318,073 -9.87(-2.62%)
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 +22.20(+6.38%)
May 12, 2025 350.56 358.67 343.37 347.90 7,823,048 +19.36(+5.89%)
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%)
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.