We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Applovin Corporation | NASDAQ:APP | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -11.95 | -3.63% | 317.25 | 317.30 | 318.40 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 321.84 | 308.2001 | 315.00 | 4,238,386 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Jan 2025 | 318.48 | -10.72 | -3.26% | 308.2001 | 321.84 | 4,099,758 |
| 08 Jan 2025 | 329.20 | -0.81 | -0.24% | 317.3603 | 340.58 | 3,879,994 |
| 07 Jan 2025 | 330.005 | -24.93 | -7.02% | 313.61 | 346.9999 | 6,445,065 |
| 06 Jan 2025 | 354.93 | 4.28 | 1.22% | 346.04 | 361.00 | 3,771,513 |
| 03 Jan 2025 | 350.65 | 8.87 | 2.60% | 337.30 | 352.1699 | 4,343,336 |
| 02 Jan 2025 | 341.78 | 17.95 | 5.54% | 316.25 | 342.4081 | 4,818,767 |
| 31 Dec 2024 | 323.83 | -11.55 | -3.44% | 318.72 | 334.35 | 2,979,954 |
| 30 Dec 2024 | 335.38 | 0.21 | 0.06% | 325.21 | 341.24 | 2,262,337 |
| 27 Dec 2024 | 335.17 | -11.56 | -3.33% | 326.685 | 343.19 | 2,470,371 |
| 26 Dec 2024 | 346.73 | 4.90 | 1.43% | 336.35 | 350.2358 | 1,826,953 |
| 24 Dec 2024 | 341.83 | -2.99 | -0.87% | 341.3112 | 348.48 | 1,312,432 |
| 23 Dec 2024 | 344.82 | 3.83 | 1.12% | 331.5401 | 349.50 | 2,448,204 |
| 20 Dec 2024 | 340.99 | 22.25 | 6.98% | 311.12 | 343.20 | 8,395,632 |
| 19 Dec 2024 | 318.74 | 5.67 | 1.81% | 312.71 | 331.00 | 5,418,910 |
| 18 Dec 2024 | 313.07 | -24.82 | -7.35% | 308.13 | 344.09 | 6,769,361 |
| 17 Dec 2024 | 337.89 | -6.07 | -1.76% | 320.47 | 341.014 | 6,500,222 |
| 16 Dec 2024 | 343.96 | 19.49 | 6.01% | 329.02 | 350.00 | 8,213,835 |
| 13 Dec 2024 | 324.47 | -1.74 | -0.53% | 321.00 | 337.625 | 4,611,161 |
| 12 Dec 2024 | 326.21 | -12.00 | -3.55% | 324.3335 | 340.23 | 4,002,263 |
| 11 Dec 2024 | 338.21 | 17.15 | 5.34% | 313.93 | 339.17 | 6,919,435 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 340.52 | 361.00 | 313.61 | 339.80 | 4,609,977 | -23.27 | -6.83% |
| 1 Month | 323.805 | 361.00 | 308.13 | 335.01 | 4,498,120 | -6.56 | -2.02% |
| 3 Months | 144.50 | 417.635 | 141.35 | 297.47 | 5,909,283 | 172.75 | 119.55% |
| 6 Months | 85.00 | 417.635 | 60.7501 | 208.43 | 4,815,965 | 232.25 | 273.24% |
| 1 Year | 39.39 | 417.635 | 39.15 | 142.65 | 4,599,174 | 277.86 | 705.41% |
| 3 Years | 80.45 | 417.635 | 9.14 | 80.70 | 3,395,218 | 236.80 | 294.34% |
| 5 Years | 70.00 | 417.635 | 9.14 | 80.78 | 3,012,899 | 247.25 | 353.21% |
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
