ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Applovin Corporation

Applovin Corporation (APP)

327.23
-10.11
(-3.00%)
Closed March 04 4:00PM
334.2285
7.00
(2.14%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-72.4715-17.8194000492406.7403.77288.9914881400336.55104949CS
4-46.1532-12.1333912751380.3817525.15288.999258967394.44641236CS
12-2.2465-0.667657329668336.475525.15288.996106514368.2712521CS
26247.0185283.24561403587.21525.1582.515861566288.50291816CS
52271.7285434.765662.5525.1559.34913267200.77644206CS
156279.6385512.25224400154.59525.159.143630114106.95021415CS
260264.2285377.46928571470525.159.143147302103.74665375CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1741131300327.23-10.11-3.00324340.56309.319217585
1741044900337.3411.63.56350.44358.5233210934045
1740785700325.745.251.64313331.56306.19084719
1740699300320.49-10.51-3.18346.44349.92431011871755
1740612900331-46.06-12.22329342.98288.9931843931
1740526500377.06-33.39-8.13406.7403.77367.59511323770
1740440100410.45-4.86-1.17411.86426.49395.018099529
1740180900415.31-34.7-7.71452.77456.76412.1857650829
1740094500450.01-44.16-8.94490.99494.54427.1300511200674
1740008100494.17-1.83-0.37502.02507481.125050754
1739921700496-14.13-2.77515515487.996554063
1739576100510.1338.468.15473.56516.99462.811335242
1739489700471.6791.3524.02499.5525.1544919380150
1739403300380.325.071.35375.665390.21372.0039244321
1739316900375.25-9.15-2.38383.35383.35366.964248824
1739230500384.48.682.31387.2396.615373.24591799
1738971300375.72-4.91-1.29385.88393.63374.583116820
1738884900380.6312.363.36370.85381.79365.63012385
1738798500368.27-11.99-3.15379.2379.2363.01013978097
1738712100380.2614.824.06374390.68370.755253210
1738625700365.44-4.15-1.12353.51369.48349.223545237
1738366500369.594.081.12371.04379364.53336339
1738280100365.51-0.83-0.23377.6385.6599357.013961495
1738193700366.345.591.55360.04370.6391352.223340912
1738107300360.7517.735.17347.63368.38342.084501110
1738020900343.02-20.08-5.53341.65350.58330.545604845
1737761700363.11.380.38364.3368.85360.62806919
1737675300361.7200.00361.72361.72361.720
1737588900361.7223.336.89344.5371.7742343.184357868
1737502500338.39-3.95-1.15349354.905337.124871629
1737156900342.3410.333.11341.82347.39336.774173693
1737070500332.01-3.02-0.90333.73343.18331.672495638
1736984100335.0299913.944.34335342.36329.404993823149
1736897700321.089995.411.71324.52328.5316.823222263
1736811300315.68-2.8-0.88309.37316.45999308.053802315
1736552100318.48-10.72-3.26315321.83999308.20014236449
1736379300329.2-0.81-0.24332.61340.58317.36033920453
1736292900330.005-24.93-7.02345.68346.9999313.616619576
1736206500354.934.281.22359362.45346.043873699
1735947300350.658.872.60340.52352.1699336.724423567
1735860900341.7817.955.54331.06342.4081316.254879005
1735688100323.83-11.55-3.44332.38334.35318.722979954
1735601700335.380.210.06328341.24325.209992290518
1735342500335.17-11.56-3.33344.01345.05326.6852504964
1735256100346.734.91.43341.35350.2358336.351826953
1735077840341.83-2.99-0.87345348.48341.31121312432
1734996900344.823.831.12348.49350.2331.54012480042
1734737700340.9922.256.98313.2343.2311.128863608
1734651300318.745.671.81315.39999331312.709995507896
1734564900313.07-24.82-7.35339.02344.09308.136818776
1734478500337.89-6.07-1.76340.33342.47320.476554003
1734392100343.9619.496.01326.163503268320489
1734132900324.47-1.74-0.53326337.6253214702004
1734046500326.20999-12-3.55336.6340.23324.33354053476
1733960100338.2117.155.34328.2339.17313.937048944
1733873700321.06-21.48-6.27342.36360.19319.552399013118
1733787300342.54-58.96-14.68370379.9332.3516220098
1733528100401.522.435.92382.88417.6353789833914
1733441700379.075.371.44374.61397.47370.356360174

Your Recent History

Delayed Upgrade Clock