NASDAQ:APP
AppLovin Corporation Stock Price (Quote)
$76.85
+1.78 (+2.37%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 APP stock ended at $76.85. This is 2.37% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.00% from a day low at $75.30 to a day high of $77.56. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $75.80 | $77.56 | $75.30 | $76.85 | 2 733 321 |
| May 03, 2024 | $73.00 | $75.28 | $72.50 | $75.07 | 2 933 220 |
| May 02, 2024 | $71.26 | $73.05 | $70.69 | $72.47 | 2 363 691 |
| May 01, 2024 | $70.73 | $72.36 | $69.37 | $69.74 | 2 556 144 |
| Apr 30, 2024 | $72.36 | $73.28 | $70.52 | $70.57 | 2 689 782 |
| Apr 29, 2024 | $72.64 | $73.67 | $71.53 | $72.99 | 3 800 289 |
| Apr 26, 2024 | $70.09 | $74.59 | $69.97 | $73.82 | 5 308 101 |
| Apr 25, 2024 | $66.46 | $69.78 | $65.62 | $69.21 | 4 412 342 |
| Apr 24, 2024 | $71.80 | $72.98 | $68.46 | $69.70 | 3 839 979 |
| Apr 23, 2024 | $68.86 | $71.67 | $68.86 | $71.19 | 2 258 026 |
| Apr 22, 2024 | $67.30 | $68.22 | $65.72 | $67.85 | 2 137 587 |
| Apr 19, 2024 | $68.16 | $69.18 | $66.21 | $66.80 | 2 533 396 |
| Apr 18, 2024 | $71.47 | $71.83 | $68.32 | $68.86 | 3 680 425 |
| Apr 17, 2024 | $72.75 | $73.19 | $70.36 | $70.90 | 1 992 985 |
| Apr 16, 2024 | $70.81 | $73.29 | $70.45 | $72.32 | 2 788 070 |
| Apr 15, 2024 | $74.34 | $75.10 | $71.28 | $71.43 | 3 723 218 |
| Apr 12, 2024 | $77.50 | $78.04 | $74.49 | $75.57 | 2 477 677 |
| Apr 11, 2024 | $77.21 | $78.88 | $75.22 | $78.24 | 2 683 875 |
| Apr 10, 2024 | $74.71 | $77.50 | $74.32 | $76.34 | 2 874 800 |
| Apr 09, 2024 | $78.30 | $79.55 | $75.34 | $76.52 | 4 168 423 |
| Apr 08, 2024 | $77.18 | $78.29 | $75.05 | $78.05 | 3 843 772 |
| Apr 05, 2024 | $71.95 | $75.85 | $70.83 | $74.80 | 4 099 624 |
| Apr 04, 2024 | $73.10 | $75.83 | $72.49 | $72.78 | 4 659 675 |
| Apr 03, 2024 | $69.76 | $73.68 | $69.51 | $72.86 | 7 254 512 |
| Apr 02, 2024 | $67.40 | $69.76 | $67.22 | $69.72 | 2 215 785 |
