Applovin Corp (APP) Historical Stock Data
340.99 ↑22.25 (6.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APP is up 1.37% a day on average. There have been 18 days where Applovin Corp closed green and 12 days where APP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 313.20 | 340.99 | ↑$27.79 (8.87%) | 311.12 | 343.20 | 8.92M |
| 2024-12-19 | 315.40 | 318.74 | ↑$3.34 (1.06%) | 312.71 | 331.00 | 5.51M |
| 2024-12-18 | 339.02 | 313.07 | ↓$25.95 (-7.65%) | 308.13 | 344.09 | 6.83M |
| 2024-12-17 | 340.59 | 337.89 | ↓$2.70 (-0.79%) | 320.47 | 342.47 | 6.55M |
| 2024-12-16 | 326.16 | 343.96 | ↑$17.80 (5.46%) | 326.00 | 350.00 | 8.30M |
| 2024-12-13 | 326.00 | 324.47 | ↓$1.53 (-0.47%) | 321.00 | 337.63 | 4.70M |
| 2024-12-12 | 336.20 | 326.21 | ↓$9.99 (-2.97%) | 324.00 | 340.63 | 4.05M |
| 2024-12-11 | 327.60 | 338.21 | ↑$10.61 (3.24%) | 313.93 | 339.17 | 7.05M |
| 2024-12-10 | 342.11 | 321.06 | ↓$21.05 (-6.15%) | 319.55 | 360.46 | 9.02M |
| 2024-12-09 | 370.00 | 342.54 | ↓$27.46 (-7.42%) | 332.35 | 379.90 | 16.23M |
| 2024-12-06 | 382.88 | 401.50 | ↑$18.62 (4.86%) | 378.00 | 417.64 | 9.90M |
| 2024-12-05 | 373.70 | 379.07 | ↑$5.37 (1.44%) | 370.35 | 397.47 | 6.38M |
| 2024-12-04 | 373.00 | 373.70 | ↑$0.70 (0.19%) | 368.00 | 384.50 | 5.79M |
| 2024-12-03 | 338.00 | 366.55 | ↑$28.55 (8.45%) | 338.00 | 372.57 | 7.36M |
| 2024-12-02 | 335.79 | 340.59 | ↑$4.80 (1.43%) | 335.79 | 347.60 | 3.80M |
| 2024-11-29 | 332.50 | 336.75 | ↑$4.25 (1.28%) | 331.81 | 343.75 | 2.72M |
| 2024-11-27 | 325.16 | 328.56 | ↑$3.41 (1.05%) | 309.32 | 329.36 | 4.85M |
| 2024-11-26 | 324.46 | 329.77 | ↑$5.31 (1.64%) | 320.37 | 334.74 | 4.44M |
| 2024-11-25 | 344.00 | 319.59 | ↓$24.41 (-7.10%) | 317.86 | 344.77 | 8.05M |
| 2024-11-22 | 309.00 | 333.31 | ↑$24.31 (7.87%) | 303.50 | 335.39 | 6.87M |
| 2024-11-21 | 325.62 | 318.24 | ↓$7.38 (-2.27%) | 307.70 | 329.19 | 8.50M |
| 2024-11-20 | 327.66 | 325.22 | ↓$2.44 (-0.74%) | 319.52 | 342.51 | 7.10M |
| 2024-11-19 | 295.28 | 321.19 | ↑$25.91 (8.77%) | 293.61 | 323.59 | 5.60M |
| 2024-11-18 | 293.10 | 298.00 | ↑$4.90 (1.67%) | 287.24 | 302.40 | 5.37M |
| 2024-11-15 | 280.50 | 291.09 | ↑$10.59 (3.78%) | 277.50 | 292.05 | 24.36M |
| 2024-11-14 | 284.57 | 284.49 | ↓$0.08 (-0.03%) | 283.04 | 302.55 | 7.16M |
| 2024-11-13 | 290.00 | 283.96 | ↓$6.04 (-2.08%) | 278.19 | 291.45 | 4.75M |
| 2024-11-12 | 281.00 | 289.03 | ↑$8.03 (2.86%) | 277.32 | 291.32 | 6.23M |
| 2024-11-11 | 291.12 | 286.43 | ↓$4.69 (-1.61%) | 263.26 | 292.05 | 10.20M |
| 2024-11-08 | 249.09 | 290.01 | ↑$40.92 (16.43%) | 243.25 | 292.86 | 15.03M |
Create an account or log in to view more rows.
$APP pre mkt is meaningless
$APP Not another do nothing day
$APP slap the ask.
$APP Monday I'm out Apes
going to enjoy these gains
$APP i'm out of slaps for the day
$APP Momentum is building...
$APP oversold
$APP this is my only green stonk!
I really like this stonk.
$APP When in doubt...
$APP volume is almost nonexistent