Applovin Corp (APP) Historical Stock Data

14.19 ↓0.10 (-0.70%)
As of December 2, 2022, 2:47pm EST.

Historical Data

In the past 30 trading days, APP is down -0.51% a day on average. There have been 14 days where Applovin Corp closed green and 16 days where APP closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0114.3014.29↓$0.01 (-0.07%)13.8714.393.66M
2022-11-3013.2514.41↑$1.16 (8.75%)13.1814.468.64M
2022-11-2913.6213.44↓$0.18 (-1.29%)13.3013.792.14M
2022-11-2813.4513.48↑$0.03 (0.22%)13.4314.082.57M
2022-11-2513.8714.02↑$0.15 (1.08%)13.7914.71883.07K
2022-11-2313.9214.10↑$0.18 (1.29%)13.8214.272.21M
2022-11-2213.1713.96↑$0.79 (6.00%)13.0014.012.07M
2022-11-2113.7013.30↓$0.40 (-2.92%)13.0213.792.90M
2022-11-1814.7713.95↓$0.82 (-5.55%)13.6814.772.22M
2022-11-1714.0114.36↑$0.35 (2.50%)13.8514.662.59M
2022-11-1615.0514.57↓$0.48 (-3.19%)14.2915.053.82M
2022-11-1516.2115.52↓$0.69 (-4.26%)15.1416.385.35M
2022-11-1416.6115.36↓$1.25 (-7.53%)15.3216.714.56M
2022-11-1115.6016.94↑$1.34 (8.59%)15.4017.405.33M
2022-11-1015.6516.28↑$0.63 (4.03%)14.9016.4010.64M
2022-11-0914.8313.74↓$1.09 (-7.35%)13.2014.837.78M
2022-11-0814.9715.18↑$0.21 (1.40%)14.3215.803.51M
2022-11-0715.1214.94↓$0.18 (-1.19%)14.3315.282.82M
2022-11-0415.6814.84↓$0.84 (-5.36%)14.3815.812.81M
2022-11-0315.6915.29↓$0.40 (-2.55%)15.2616.032.59M
2022-11-0217.2416.07↓$1.17 (-6.79%)15.9917.252.62M
2022-11-0117.6417.12↓$0.52 (-2.95%)17.0818.562.32M
2022-10-3117.1816.96↓$0.22 (-1.28%)16.7417.521.75M
2022-10-2817.3717.39↑$0.02 (0.12%)16.9017.631.44M
2022-10-2718.3517.58↓$0.77 (-4.20%)17.5118.842.43M
2022-10-2618.2817.99↓$0.29 (-1.59%)17.8218.821.65M
2022-10-2517.8218.80↑$0.98 (5.50%)17.8218.871.85M
2022-10-2417.5017.67↑$0.17 (0.97%)16.8217.981.92M
2022-10-2117.4917.52↑$0.03 (0.17%)16.4717.532.20M
2022-10-2017.4317.80↑$0.37 (2.12%)17.3718.441.85M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

StocksOverBTC11

$APP always with good potential for a long term Hodl

0 Like Report
delaina

$APP finally a pullback

0 Like Report
unknownable

$APP HODLing
and buying more when I can.

0 Like Report
LongUsername

$APP buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report