Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Applovin Corporation | APP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -2.69 | -3.69% | 70.30 | 19:37:45 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 72.36 | 70.51 | 73.28 | 70.57 | 72.99 |
APP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 68.86 | 74.59 | 65.7129 | 71.51 | 4,002,348 | 1.44 | 2.09% |
| 1 Month | 67.93 | 79.55 | 65.70 | 72.63 | 3,669,481 | 2.37 | 3.49% |
| 3 Months | 46.11 | 79.55 | 45.084 | 63.95 | 4,454,936 | 24.19 | 52.46% |
| 6 Months | 36.82 | 79.55 | 35.79 | 53.51 | 3,742,984 | 33.48 | 90.93% |
| 1 Year | 16.97 | 79.55 | 15.70 | 44.19 | 3,253,221 | 53.33 | 314.26% |
| 3 Years | 59.41 | 116.09 | 9.14 | 41.49 | 2,617,148 | 10.89 | 18.33% |
| 5 Years | 70.00 | 116.09 | 9.14 | 41.76 | 2,615,656 | 0.30 | 0.43% |
APP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 70.57 | -2.42 | -3.32% | 72.36 | 73.28 | 70.51 | 3,685,292 |
| Apr 29 2024 | 72.99 | -0.83 | -1.12% | 72.70 | 73.665 | 71.53 | 3,819,694 |
| Apr 26 2024 | 73.82 | 4.61 | 6.66% | 70.09 | 74.59 | 69.97 | 5,379,530 |
| Apr 25 2024 | 69.21 | -0.49 | -0.70% | 66.46 | 69.78 | 65.62 | 4,564,795 |
| Apr 24 2024 | 69.70 | -1.49 | -2.09% | 71.80 | 72.98 | 68.46 | 3,856,114 |
| Apr 23 2024 | 71.185 | 3.34 | 4.92% | 68.86 | 71.67 | 68.86 | 2,525,333 |
| Apr 22 2024 | 67.85 | 1.05 | 1.57% | 67.30 | 68.25 | 65.70 | 2,467,248 |
| Apr 19 2024 | 66.80 | -2.06 | -2.99% | 68.16 | 69.18 | 66.21 | 2,613,498 |
| Apr 18 2024 | 68.86 | -2.04 | -2.88% | 71.47 | 71.83 | 68.31 | 3,701,642 |
| Apr 17 2024 | 70.90 | -1.42 | -1.96% | 72.75 | 73.1882 | 70.36 | 2,391,940 |
| Apr 16 2024 | 72.32 | 0.89 | 1.25% | 70.81 | 73.29 | 70.453 | 2,811,001 |
| Apr 15 2024 | 71.43 | -4.14 | -5.48% | 74.34 | 75.095 | 71.28 | 4,104,888 |
| Apr 12 2024 | 75.57 | -2.67 | -3.41% | 77.66 | 78.04 | 74.49 | 2,561,330 |
| Apr 11 2024 | 78.24 | 1.90 | 2.49% | 77.21 | 78.875 | 75.22 | 2,771,447 |
| Apr 10 2024 | 76.34 | -0.18 | -0.24% | 74.71 | 77.53 | 74.32 | 2,924,079 |
| Apr 09 2024 | 76.52 | -1.53 | -1.96% | 78.75 | 79.55 | 75.335 | 4,197,111 |
| Apr 08 2024 | 78.05 | 3.26 | 4.35% | 77.18 | 78.29 | 75.05 | 3,904,525 |
| Apr 05 2024 | 74.795 | 2.02 | 2.77% | 71.95 | 75.85 | 70.83 | 4,150,941 |
| Apr 04 2024 | 72.78 | -0.08 | -0.11% | 73.10 | 75.83 | 72.49 | 4,689,353 |
| Apr 03 2024 | 72.86 | 3.14 | 4.50% | 69.76 | 73.6786 | 69.5101 | 7,315,677 |
| Apr 02 2024 | 69.72 | 0.58 | 0.84% | 67.29 | 69.76 | 67.20 | 3,216,365 |
