Applovin Corp (APP) Historical Stock Data
69.70 ↓1.49 (-2.09%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, APP is up 0.50% a day on average. There have been 18 days where Applovin Corp closed green and 12 days where APP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 71.80 | 69.70 | ↓$2.10 (-2.92%) | 68.46 | 72.98 | 3.86M |
| 2024-04-23 | 68.86 | 71.19 | ↑$2.33 (3.38%) | 68.86 | 71.67 | 2.53M |
| 2024-04-22 | 67.30 | 67.85 | ↑$0.55 (0.82%) | 65.70 | 68.25 | 2.47M |
| 2024-04-19 | 68.16 | 66.80 | ↓$1.36 (-2.00%) | 66.21 | 69.18 | 2.61M |
| 2024-04-18 | 71.47 | 68.86 | ↓$2.61 (-3.65%) | 68.31 | 71.83 | 3.70M |
| 2024-04-17 | 72.75 | 70.90 | ↓$1.85 (-2.54%) | 70.36 | 73.19 | 2.39M |
| 2024-04-16 | 70.81 | 72.32 | ↑$1.51 (2.13%) | 70.45 | 73.29 | 2.81M |
| 2024-04-15 | 74.34 | 71.43 | ↓$2.91 (-3.91%) | 71.28 | 75.10 | 4.11M |
| 2024-04-12 | 77.50 | 75.57 | ↓$1.93 (-2.49%) | 74.49 | 78.04 | 2.56M |
| 2024-04-11 | 77.21 | 78.24 | ↑$1.03 (1.33%) | 75.22 | 78.88 | 2.78M |
| 2024-04-10 | 74.71 | 76.34 | ↑$1.63 (2.18%) | 74.32 | 77.53 | 2.92M |
| 2024-04-09 | 78.30 | 76.52 | ↓$1.78 (-2.27%) | 75.34 | 79.55 | 4.20M |
| 2024-04-08 | 77.18 | 78.05 | ↑$0.87 (1.13%) | 75.05 | 78.29 | 3.91M |
| 2024-04-05 | 71.95 | 74.80 | ↑$2.85 (3.95%) | 70.83 | 75.85 | 4.15M |
| 2024-04-04 | 73.10 | 72.78 | ↓$0.32 (-0.44%) | 72.49 | 75.83 | 4.69M |
| 2024-04-03 | 69.76 | 72.86 | ↑$3.10 (4.44%) | 69.51 | 73.68 | 7.32M |
| 2024-04-02 | 67.40 | 69.72 | ↑$2.32 (3.44%) | 67.20 | 69.76 | 3.22M |
| 2024-04-01 | 69.04 | 69.14 | ↑$0.10 (0.14%) | 67.80 | 69.43 | 1.74M |
| 2024-03-28 | 68.85 | 69.22 | ↑$0.37 (0.54%) | 68.54 | 70.04 | 2.60M |
| 2024-03-27 | 71.25 | 68.86 | ↓$2.39 (-3.35%) | 66.29 | 71.59 | 4.05M |
| 2024-03-26 | 72.80 | 71.09 | ↓$1.71 (-2.35%) | 70.57 | 74.55 | 5.23M |
| 2024-03-25 | 70.61 | 72.60 | ↑$1.99 (2.82%) | 70.39 | 73.25 | 2.62M |
| 2024-03-22 | 72.00 | 71.23 | ↓$0.77 (-1.07%) | 70.26 | 72.31 | 6.50M |
| 2024-03-21 | 71.52 | 71.91 | ↑$0.39 (0.55%) | 71.03 | 73.48 | 3.40M |
| 2024-03-20 | 68.18 | 70.52 | ↑$2.34 (3.43%) | 67.28 | 71.07 | 3.85M |
| 2024-03-19 | 66.99 | 67.64 | ↑$0.65 (0.97%) | 63.73 | 68.01 | 5.96M |
| 2024-03-18 | 63.75 | 68.15 | ↑$4.40 (6.90%) | 63.59 | 68.82 | 7.56M |
| 2024-03-15 | 62.58 | 63.13 | ↑$0.55 (0.88%) | 62.14 | 63.91 | 4.65M |
| 2024-03-14 | 63.43 | 63.19 | ↓$0.24 (-0.38%) | 62.50 | 64.31 | 3.87M |
| 2024-03-13 | 60.99 | 63.09 | ↑$2.10 (3.44%) | 60.80 | 63.21 | 3.59M |
Create an account or log in to view more rows.
$APP Monday I'm out Apes
going to enjoy these gains
$APP i'm out of slaps for the day
$APP Momentum is building...
$APP oversold
$APP this is my only green stonk!
I really like this stonk.
$APP When in doubt...
$APP volume is almost nonexistent
$APP bear trap
$APP cover that shit
$APP i'm out of slaps for the day