We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | |
|---|---|---|---|---|---|
| 4.61 | 6.66% | 73.82 | 72.50 | 75.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 74.59 | 69.97 | 70.09 | 5,381,253 | 05:00:04 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 73.82 | 4.61 | 6.66% | 69.97 | 74.59 | 5,379,530 |
| 25 Apr 2024 | 69.21 | -0.49 | -0.70% | 65.7129 | 69.78 | 4,430,838 |
| 24 Apr 2024 | 69.70 | -1.49 | -2.09% | 68.46 | 72.98 | 3,856,114 |
| 23 Apr 2024 | 71.185 | 3.34 | 4.92% | 68.86 | 71.67 | 2,525,566 |
| 22 Apr 2024 | 67.85 | 1.05 | 1.57% | 65.70 | 68.25 | 2,467,248 |
| 19 Apr 2024 | 66.80 | -2.06 | -2.99% | 66.21 | 69.18 | 2,613,498 |
| 18 Apr 2024 | 68.86 | -2.04 | -2.88% | 68.31 | 71.83 | 3,701,642 |
| 17 Apr 2024 | 70.90 | -1.42 | -1.96% | 70.36 | 73.1882 | 2,391,940 |
| 16 Apr 2024 | 72.32 | 0.89 | 1.25% | 70.50 | 73.29 | 2,649,851 |
| 15 Apr 2024 | 71.43 | -4.14 | -5.48% | 71.28 | 75.095 | 4,104,888 |
| 12 Apr 2024 | 75.57 | -2.67 | -3.41% | 74.49 | 78.04 | 2,561,330 |
| 11 Apr 2024 | 78.24 | 1.90 | 2.49% | 75.22 | 78.875 | 2,771,276 |
| 10 Apr 2024 | 76.34 | -0.18 | -0.24% | 74.93 | 77.53 | 2,834,217 |
| 09 Apr 2024 | 76.52 | -1.53 | -1.96% | 75.335 | 79.55 | 4,197,111 |
| 08 Apr 2024 | 78.05 | 3.26 | 4.35% | 75.05 | 78.29 | 3,904,525 |
| 05 Apr 2024 | 74.795 | 2.02 | 2.77% | 71.25 | 75.85 | 4,091,306 |
| 04 Apr 2024 | 72.78 | -0.08 | -0.11% | 72.49 | 75.83 | 4,689,353 |
| 03 Apr 2024 | 72.86 | 3.14 | 4.50% | 69.5101 | 73.6786 | 7,315,677 |
| 02 Apr 2024 | 69.72 | 0.58 | 0.84% | 67.7401 | 69.76 | 3,084,021 |
| 01 Apr 2024 | 69.14 | -0.08 | -0.12% | 67.80 | 69.43 | 1,734,872 |
| 28 Mar 2024 | 69.22 | 0.36 | 0.52% | 68.54 | 70.035 | 2,601,652 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 68.16 | 74.59 | 65.62 | 69.04 | 3,205,398 | 5.66 | 8.30% |
| 1 Month | 69.04 | 79.55 | 65.62 | 72.42 | 3,500,114 | 4.78 | 6.92% |
| 3 Months | 41.00 | 79.55 | 40.71 | 62.99 | 4,464,115 | 32.82 | 80.05% |
| 6 Months | 36.40 | 79.55 | 34.45 | 52.91 | 3,727,177 | 37.42 | 102.80% |
| 1 Year | 15.76 | 79.55 | 15.61 | 43.47 | 3,235,034 | 58.06 | 368.40% |
| 3 Years | 58.77 | 116.09 | 9.14 | 41.37 | 2,601,420 | 15.05 | 25.61% |
| 5 Years | 70.00 | 116.09 | 9.14 | 41.63 | 2,611,102 | 3.82 | 5.46% |
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
