NASDAQ:APP
AppLovin Corporation Stock Price (Quote)
$82.49
-0.740 (-0.89%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $65.62 | $88.50 | Friday, 17th May 2024 APP stock ended at $82.49. This is 0.89% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.44% from a day low at $81.92 to a day high of $83.92. |
90 days | $54.50 | $88.50 | |
52 weeks | $21.04 | $88.50 |
Date | Open | High | Low | Close | Volume |
Aug 02, 2023 | $30.57 | $31.37 | $29.76 | $31.16 | 2 418 923 |
Aug 01, 2023 | $31.14 | $32.03 | $30.87 | $31.43 | 1 471 191 |
Jul 31, 2023 | $31.31 | $31.89 | $31.17 | $31.40 | 1 452 828 |
Jul 28, 2023 | $30.73 | $31.33 | $30.48 | $31.26 | 2 014 245 |
Jul 27, 2023 | $30.59 | $31.07 | $29.95 | $29.98 | 2 637 305 |
Jul 26, 2023 | $28.19 | $29.98 | $28.19 | $29.94 | 1 879 141 |
Jul 25, 2023 | $28.40 | $28.93 | $28.40 | $28.64 | 1 289 716 |
Jul 24, 2023 | $29.50 | $29.50 | $27.97 | $28.15 | 1 442 151 |
Jul 21, 2023 | $28.48 | $28.51 | $27.97 | $28.10 | 1 094 672 |
Jul 20, 2023 | $28.07 | $28.18 | $27.32 | $28.03 | 1 883 070 |
Jul 19, 2023 | $28.60 | $29.13 | $28.13 | $28.57 | 1 502 425 |
Jul 18, 2023 | $28.70 | $28.76 | $28.27 | $28.31 | 1 203 812 |
Jul 17, 2023 | $28.30 | $28.72 | $27.86 | $28.46 | 1 071 949 |
Jul 14, 2023 | $28.98 | $29.13 | $28.08 | $28.15 | 1 112 717 |
Jul 13, 2023 | $28.55 | $29.25 | $28.33 | $28.99 | 1 756 125 |
Jul 12, 2023 | $28.50 | $28.50 | $27.85 | $28.30 | 1 504 830 |
Jul 11, 2023 | $27.22 | $28.59 | $26.92 | $28.09 | 2 804 855 |
Jul 10, 2023 | $25.83 | $27.14 | $25.82 | $27.08 | 1 999 554 |
Jul 07, 2023 | $25.76 | $26.54 | $25.73 | $25.99 | 1 505 200 |
Jul 06, 2023 | $26.02 | $26.11 | $25.24 | $25.55 | 1 844 871 |
Jul 05, 2023 | $25.79 | $26.65 | $25.79 | $26.56 | 1 682 623 |
Jul 03, 2023 | $25.65 | $26.00 | $25.54 | $25.92 | 756 845 |
Jun 30, 2023 | $26.04 | $26.32 | $25.71 | $25.73 | 2 064 519 |
Jun 29, 2023 | $25.70 | $25.76 | $25.11 | $25.57 | 1 475 278 |
Jun 28, 2023 | $25.92 | $26.62 | $25.67 | $25.71 | 2 174 153 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use APP stock historical prices to predict future price movements?
Trend Analysis: Examine the APP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the APP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.