Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Applovin Corporation | NASDAQ:APP | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -13.21 | -4.06% | 312.01 | 312.50 | 313.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 328.93 | 307.70 | 327.99 | 8,307,013 | 23:18:54 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 325.22 | 4.03 | 1.25% | 319.52 | 342.507 | 7,100,958 |
| 19 Nov 2024 | 321.19 | 23.19 | 7.78% | 293.61 | 323.59 | 5,594,151 |
| 18 Nov 2024 | 298.00 | 6.91 | 2.37% | 287.24 | 302.40 | 5,366,055 |
| 15 Nov 2024 | 291.09 | 6.60 | 2.32% | 277.50 | 292.05 | 24,352,689 |
| 14 Nov 2024 | 284.49 | 0.53 | 0.19% | 282.00 | 302.5499 | 7,159,406 |
| 13 Nov 2024 | 283.96 | -5.07 | -1.75% | 278.19 | 291.4493 | 4,749,417 |
| 12 Nov 2024 | 289.03 | 2.60 | 0.91% | 277.32 | 291.32 | 6,229,585 |
| 11 Nov 2024 | 286.43 | -3.58 | -1.23% | 263.26 | 292.05 | 10,194,148 |
| 08 Nov 2024 | 290.01 | 43.48 | 17.64% | 243.25 | 292.86 | 15,022,006 |
| 07 Nov 2024 | 246.53 | 77.98 | 46.27% | 228.10 | 257.43 | 18,604,676 |
| 06 Nov 2024 | 168.55 | 3.37 | 2.04% | 166.97 | 175.60 | 5,948,876 |
| 05 Nov 2024 | 165.18 | 6.07 | 3.81% | 160.5201 | 167.43 | 3,997,183 |
| 04 Nov 2024 | 159.11 | -4.42 | -2.70% | 158.33 | 162.45 | 4,036,933 |
| 01 Nov 2024 | 163.53 | -5.86 | -3.46% | 163.02 | 171.44 | 3,779,201 |
| 31 Oct 2024 | 169.39 | -2.26 | -1.32% | 164.76 | 171.31 | 2,746,400 |
| 30 Oct 2024 | 171.65 | -0.59 | -0.34% | 170.83 | 174.46 | 2,993,246 |
| 29 Oct 2024 | 172.24 | 6.06 | 3.64% | 166.57 | 172.55 | 2,871,375 |
| 28 Oct 2024 | 166.185 | 4.56 | 2.82% | 162.17 | 166.74 | 2,578,965 |
| 25 Oct 2024 | 161.63 | 2.63 | 1.65% | 159.91 | 164.15 | 2,192,340 |
| 24 Oct 2024 | 159.00 | -0.40 | -0.25% | 158.08 | 162.72 | 2,488,259 |
| 23 Oct 2024 | 159.40 | 0.45 | 0.28% | 157.88 | 165.38 | 4,045,400 |
| 22 Oct 2024 | 158.95 | 0.10 | 0.06% | 157.92 | 163.0785 | 3,410,486 |
| 21 Oct 2024 | 158.85 | 13.63 | 9.39% | 148.01 | 159.81 | 5,787,871 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 282.00 | 342.507 | 277.50 | 299.17 | 9,914,652 | 30.01 | 10.64% |
| 1 Month | 160.56 | 342.507 | 158.08 | 256.64 | 6,900,293 | 151.45 | 94.33% |
| 3 Months | 88.29 | 342.507 | 82.51 | 181.10 | 5,424,062 | 223.72 | 253.39% |
| 6 Months | 84.54 | 342.507 | 60.67 | 136.77 | 4,503,321 | 227.47 | 269.07% |
| 1 Year | 39.02 | 342.507 | 35.79 | 101.46 | 4,203,224 | 272.99 | 699.62% |
| 3 Years | 100.01 | 342.507 | 9.14 | 62.11 | 3,241,972 | 212.00 | 211.98% |
| 5 Years | 70.00 | 342.507 | 9.14 | 63.37 | 2,921,241 | 242.01 | 345.73% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
