Applovin Corp (6RV)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -90.6 | -27.8769230769 | 325 | 343 | 228.1 | 9676 | 275.50924575 | DE |
| 4 | -133.5 | -36.2870345203 | 367.9 | 509 | 228.1 | 11187 | 372.23301249 | DE |
| 12 | -77.6 | -24.8717948718 | 312 | 509 | 228.1 | 7137 | 355.19697785 | DE |
| 26 | 156.13 | 199.476172224 | 78.27 | 509 | 77.63 | 6970 | 289.34814215 | DE |
| 52 | 176.3 | 303.442340792 | 58.1 | 509 | 54.5 | 4871 | 224.37034505 | DE |
| 156 | 194.600001 | 488.944738416 | 39.799999 | 509 | 32.75 | 4050 | 185.27780273 | DE |
| 260 | 194.600001 | 488.944738416 | 39.799999 | 509 | 32.75 | 4050 | 185.27780273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 250.3 | 10.35 | 4.31 | 240.45 | 254.7 | 228.1 | 9624 |
| 1741296420 | 239.95 | -55 | -18.65 | 292.45 | 292.95 | 239.8 | 16209 |
| 1741210020 | 294.95 | -13.85 | -4.49 | 315.85 | 318.8 | 289.05 | 3655 |
| 1741123620 | 308.8 | -14 | -4.34 | 325 | 325.14999 | 292.64999 | 10388 |
| 1741037220 | 322.8 | 8.35 | 2.66 | 325 | 343 | 318 | 8503 |
| 1740778020 | 314.45 | 5.9 | 1.91 | 304.1 | 317.95 | 293.75 | 8936 |
| 1740691620 | 308.55 | -5.9 | -1.88 | 315 | 335.25 | 297.14999 | 15187 |
| 1740605220 | 314.45 | -43.9 | -12.25 | 366.3 | 374.95 | 277.25 | 25173 |
| 1740518820 | 358.35 | -33.75 | -8.61 | 385.1 | 391.45 | 350.05 | 10969 |
| 1740432420 | 392.1 | -4 | -1.01 | 396.35 | 407.15 | 376.85 | 7463 |
| 1740173220 | 396.1 | -32.6 | -7.60 | 431.4 | 438 | 395.05 | 12636 |
| 1740086820 | 428.7 | -45.05 | -9.51 | 469.95 | 472.6 | 406.15 | 17632 |
| 1740000420 | 473.75 | 4.25 | 0.91 | 476.45 | 486.7 | 462.1 | 5342 |
| 1739914020 | 469.5 | -38.4 | -7.56 | 500.1 | 500.1 | 467.15 | 11602 |
| 1739827620 | 507.9 | 20.55 | 4.22 | 488.55 | 509 | 488.55 | 10104 |
| 1739568420 | 487.35 | 36.2 | 8.02 | 460 | 491 | 442.8 | 14608 |
| 1739482020 | 451.15 | 85.3 | 23.32 | 467.05 | 506.1 | 431.05 | 21183 |
| 1739395620 | 365.85 | 5.3 | 1.47 | 364.9 | 374.6 | 358.3 | 4740 |
| 1739309220 | 360.55 | -13 | -3.48 | 371.15 | 376.85 | 355.05 | 4096 |
| 1739222820 | 373.55 | 9.3 | 2.55 | 367.9 | 382.9 | 363.05 | 5685 |
| 1738963620 | 364.25 | -2.45 | -0.67 | 368.65 | 376.75 | 363.1 | 2948 |
| 1738877220 | 366.7 | 12.4 | 3.50 | 356.05 | 366.7 | 356 | 2421 |
| 1738790820 | 354.3 | -11.7 | -3.20 | 362.75 | 369.25 | 350 | 2408 |
| 1738704420 | 366 | 8.25 | 2.31 | 359.8 | 376.6 | 356.75 | 6105 |
| 1738618020 | 357.75 | 1 | 0.28 | 347.65 | 359.05 | 334.5 | 8680 |
| 1738358820 | 356.75 | 6.65 | 1.90 | 353.05 | 365.2 | 352.2 | 4084 |
| 1738272420 | 350.1 | -3 | -0.85 | 355 | 368.95 | 342.8 | 4845 |
| 1738186020 | 353.1 | 4.35 | 1.25 | 348.35 | 354.4 | 341 | 3293 |
| 1738099620 | 348.75 | 20.35 | 6.20 | 330.39999 | 353.5 | 328.6 | 2293 |
| 1738013220 | 328.39999 | -18.25 | -5.26 | 337.95 | 337.95 | 314.6 | 10474 |
| 1737754020 | 346.65 | -1.35 | -0.39 | 346.95 | 352.2 | 343.05 | 1277 |
| 1737667620 | 348 | 0.4 | 0.12 | 348.95 | 351.95 | 339.95 | 2888 |
| 1737581220 | 347.6 | 23.6 | 7.28 | 329.35 | 356 | 321.64999 | 6910 |
| 1737494820 | 324 | -10.85 | -3.24 | 332 | 340.64999 | 324 | 2751 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
