Applovin Corp (6RV)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.95 | 8.66977641949 | 310.85 | 340.64999 | 307.8 | 2730 | 326.07594034 | DE |
| 4 | 3.85 | 1.15286719569 | 333.95 | 346.4 | 300.14999 | 4404 | 323.45191179 | DE |
| 12 | 181.8 | 116.538461538 | 156 | 394.85 | 145.34 | 8044 | 290.59833601 | DE |
| 26 | 262 | 345.646437995 | 75.8 | 394.85 | 54.57 | 5372 | 225.46113635 | DE |
| 52 | 299.7 | 786.614173228 | 38.1 | 394.85 | 37.799999 | 4394 | 161.92843509 | DE |
| 156 | 298.000001 | 748.743739918 | 39.799999 | 394.85 | 32.75 | 3644 | 144.93663945 | DE |
| 260 | 298.000001 | 748.743739918 | 39.799999 | 394.85 | 32.75 | 3644 | 144.93663945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 334.85 | -0.3 | -0.09 | 335 | 335.95 | 330.35 | 1664 |
| 1737149220 | 335.14999 | 12.6 | 3.91 | 321.75 | 337.64999 | 321.75 | 3838 |
| 1737062820 | 322.55 | -3.25 | -1.00 | 328.3 | 333.1 | 322.39999 | 2234 |
| 1736976420 | 325.8 | 14.1 | 4.52 | 314.55 | 331.25 | 311.39999 | 3084 |
| 1736890020 | 311.7 | 5.55 | 1.81 | 310.85 | 318.25 | 307.8 | 2831 |
| 1736803620 | 306.14999 | -5.85 | -1.88 | 308.45 | 311.89999 | 300.14999 | 4737 |
| 1736544420 | 312 | -6.75 | -2.12 | 319.39999 | 319.39999 | 300.5 | 3388 |
| 1736458020 | 318.75 | -0.25 | -0.08 | 319.6 | 323 | 315.85 | 1806 |
| 1736371620 | 319 | -0.55 | -0.17 | 318.1 | 329 | 308.55 | 7481 |
| 1736285220 | 319.55 | -20.45 | -6.01 | 342.1 | 342.95 | 302.64999 | 10597 |
| 1736198820 | 340 | -0.05 | -0.01 | 344 | 346.4 | 333.05 | 5074 |
| 1735939620 | 340.05 | 7.15 | 2.15 | 334.7 | 342.14999 | 327.39999 | 5228 |
| 1735853220 | 332.89999 | 19.85 | 6.34 | 312.39999 | 333 | 308.3 | 6017 |
| 1735594020 | 313.05 | -6.2 | -1.94 | 321.95 | 321.95 | 313.05 | 4117 |
| 1735334820 | 319.25 | -11.65 | -3.52 | 333.95 | 334.89999 | 313.45 | 3970 |
| 1734989220 | 330.89999 | 4 | 1.22 | 338 | 341.89999 | 320.1 | 5150 |
| 1734730020 | 326.89999 | 19 | 6.17 | 307.64999 | 328.35 | 293 | 9150 |
| 1734643620 | 307.89999 | 5.9 | 1.95 | 298.8 | 317.05 | 298.7 | 5680 |
| 1734557220 | 302 | -21 | -6.50 | 321.39999 | 325 | 298.05 | 4931 |
| 1734470820 | 323 | -6.5 | -1.97 | 328.64999 | 328.8 | 305.05 | 4129 |
| 1734384420 | 329.5 | 19.85 | 6.41 | 312 | 332.89999 | 300.5 | 12301 |
| 1734125220 | 309.64999 | -2.6 | -0.83 | 311.05 | 319.25 | 307 | 3456 |
| 1734038820 | 312.25 | -10 | -3.10 | 328 | 328 | 308.7 | 8949 |
| 1733952420 | 322.25 | 16.5 | 5.40 | 302 | 323.64999 | 300.05 | 12885 |
| 1733866020 | 305.75 | -17.75 | -5.49 | 323.5 | 342.5 | 303.95 | 16971 |
| 1733779620 | 323.5 | -55.6 | -14.67 | 368.1 | 368.1 | 314.1 | 32282 |
| 1733520420 | 379.1 | 19.95 | 5.55 | 360.95 | 394.85 | 359 | 10152 |
| 1733434020 | 359.15 | 3.85 | 1.08 | 357.4 | 376.85 | 351.15 | 8324 |
| 1733347620 | 355.3 | 8.45 | 2.44 | 352.95 | 364.65 | 350 | 8545 |
| 1733261220 | 346.85 | 21.85 | 6.72 | 325.45 | 354 | 319.05 | 7762 |
| 1733174820 | 325 | 6.05 | 1.90 | 322.85 | 331.95 | 318 | 4929 |
| 1732915620 | 318.95 | 4.9 | 1.56 | 317.64999 | 325 | 310.45 | 3492 |
| 1732829220 | 314.05 | 3.05 | 0.98 | 313.95 | 318.95 | 311.39999 | 2124 |
| 1732742820 | 311 | -2.45 | -0.78 | 319 | 321 | 292.3 | 4635 |
| 1732656420 | 313.45 | 7.5 | 2.45 | 302 | 319.25 | 298.75 | 3614 |
| 1732570020 | 305.95 | -14.55 | -4.54 | 326 | 332 | 303.39999 | 12506 |
| 1732310820 | 320.5 | 16.15 | 5.31 | 302.2 | 321.3 | 292.05 | 8265 |
| 1732224420 | 304.35 | -3.85 | -1.25 | 311.95 | 322.05 | 293.3 | 14902 |
| 1732138020 | 308.2 | 4.35 | 1.43 | 306.95 | 325.35 | 303.5 | 16748 |
| 1732051620 | 303.85 | 21.35 | 7.56 | 278.64999 | 305 | 276.5 | 4241 |
| 1731965220 | 282.5 | 5.85 | 2.11 | 279.95 | 285.95 | 273 | 4415 |
| 1731705960 | 276.64999 | 5.45 | 2.01 | 265.1 | 276.64999 | 257.85 | 4490 |
| 1731619560 | 271.2 | 0.25 | 0.09 | 270.35 | 285 | 267.05 | 7276 |
| 1731533160 | 270.95 | -1.65 | -0.61 | 272.64999 | 275.25 | 262.95 | 6314 |
| 1731446820 | 272.6 | 4.3 | 1.60 | 266.95 | 274.95 | 252 | 8313 |
| 1731360420 | 268.3 | -3.15 | -1.16 | 286 | 289.95 | 246 | 32093 |
| 1731101220 | 271.45 | 44.05 | 19.37 | 230.05 | 271.89999 | 226.65 | 11169 |
| 1731014760 | 227.4 | 70.76 | 45.17 | 195 | 237.35 | 195 | 33180 |
| 1730928360 | 156.63999 | 4.08 | 2.67 | 159.3 | 165 | 155.16 | 9824 |
| 1730841960 | 152.56 | 6.58 | 4.51 | 145.76 | 153.12 | 145.34 | 4416 |
| 1730755560 | 145.97998 | -5.94 | -3.91 | 151.6 | 151.6 | 145.52 | 9354 |
| 1730496360 | 151.91999 | -4.72 | -3.01 | 156.12 | 158.47998 | 150.8 | 3606 |
| 1730409960 | 156.63999 | -0.8 | -0.51 | 156.78 | 157.8 | 151.58 | 6061 |
| 1730323560 | 157.44 | -2.9 | -1.81 | 159.04 | 162.54 | 156.91999 | 5447 |
| 1730237160 | 160.34 | 5.08 | 3.27 | 156 | 160.34 | 155.19999 | 4281 |
| 1730150760 | 155.26 | 4.96 | 3.30 | 151.4 | 155.26 | 150.34 | 4643 |
| 1729888020 | 150.3 | 3.08 | 2.09 | 147.97998 | 151.41999 | 146.52 | 1681 |
| 1729801560 | 147.22 | -0.04 | -0.03 | 150.02 | 150.9 | 147 | 2227 |
| 1729715160 | 147.26 | 0.48 | 0.33 | 147.94 | 153.32 | 145.72 | 5669 |
| 1729628760 | 146.78 | -0.82 | -0.56 | 146.63999 | 149.96 | 145.74 | 5084 |
| 1729542360 | 147.6 | 13.8 | 10.31 | 134 | 147.76 | 132.02 | 8021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
