Dividends Calendar   Earnings Calendar
APP

APP  |  Applovin Corp

Technology sector
Applovin Corp

Historical Data

Date Price Open High Low Vol Change
Aug 9 29.41 30.03
30.19
28.99
4.6M -2.13%
Aug 8 30.05 30.07
30.32
29.6
2.0M -2.37%
Aug 7 30.78 31.44
31.48
30.23
2.2M -1.85%
Aug 4 31.36 31.1
31.97
31.02
3.2M 2.52%
Aug 3 30.59 31
31.19
30.35
1.3M -1.83%
Aug 2 31.16 30.57
31.38
29.76
2.4M -0.86%
Aug 1 31.43 31.14
32.03
30.87
1.5M 0.10%
Jul 31 31.4 31.31
31.89
31.17
1.5M 0.45%
Jul 28 31.26 30.73
31.33
30.48
2.0M 4.27%
Jul 27 29.98 30.59
31.1
29.95
2.6M 0.13%
Jul 26 29.94 28.19
29.98
28.19
1.9M 4.54%
Jul 25 28.64 28.4
28.93
28.39
1.3M 1.74%
Jul 24 28.15 29.5
29.5
27.96
1.4M 0.18%
Jul 21 28.1 28.48
28.51
27.97
1.1M 0.25%
Jul 20 28.03 28.07
28.18
27.32
2.5M -1.89%
Jul 19 28.57 28.6
29.13
28.13
1.5M 0.92%
Jul 18 28.31 28.7
28.76
28.27
1.2M -0.53%
Jul 17 28.46 28.3
28.72
27.86
1.0M 1.10%
Jul 14 28.15 28.98
29.12
28.08
1.1M -2.9%
Jul 13 28.99 28.55
29.25
28.33
2.5M 2.44%
Jul 12 28.3 28.5
28.56
27.85
1.5M 0.75%
Jul 11 28.09 27.22
28.59
26.92
2.8M 3.73%
Jul 10 27.08 25.83
27.14
25.82
2.0M 4.19%
Jul 7 25.99 25.76
26.53
25.76
1.5M 1.72%
Jul 6 25.55 26.02
26.12
25.24
1.9M -3.8%
Jul 5 26.56 25.79
26.65
25.79
1.7M 2.47%
Jul 3 25.92 25.65
26
25.54
759K 0.74%
Jun 30 25.73 26.04
26.32
25.7
2.1M 0.63%
Jun 29 25.57 25.7
25.76
25.11
1.5M -0.54%
Jun 28 25.71 25.92
26.62
25.67
2.2M -1.27%
Jun 27 26.04 24.52
26.16
24.52
2.5M 7.65%
Jun 26 24.19 23.49
24.7
23.48
1.8M 3.42%
Jun 23 23.39 23.3
23.51
22.85
4.3M -1.31%
Jun 22 23.7 23.22
23.77
22.95
1.3M 1.50%
Jun 21 23.35 23.63
23.79
23.18
1.8M -0.98%
Jun 20 23.58 23.69
24.3
23.22
2.9M -1.63%
Jun 16 23.97 23.3
24.43
23.09
7.1M 3.27%
Jun 15 23.21 22.19
23.46
22.11
2.2M 3.16%
Jun 14 22.5 22.51
22.78
21.87
2.1M -0.09%
Jun 13 22.52 22.71
23.12
22.19
2.0M 0.63%
Jun 12 22.38 22.83
22.83
22.16
2.1M -1.24%
Jun 9 22.66 22.39
23.51
22.34
2.0M 0.76%
Jun 8 22.49 21.44
22.86
21.33
3.7M 4.46%
Jun 7 21.53 23.58
23.7
21.03
6.5M -7.6%
Jun 6 23.3 25.65
25.72
23.24
4.9M -8.98%
Jun 5 25.6 24.79
25.79
24.19
3.6M 3.18%
Jun 2 24.81 25.04
25.65
24.61
2.7M -0.08%
Jun 1 24.83 24.51
25
24.13
1.9M -0.72%
May 31 25.01 23.99
25.18
23.88
3.6M 3.22%
May 30 24.23 24.61
24.91
24.11
2.2M 0.75%
May 26 24.05 24.14
24.49
23.87
1.8M 0%
May 25 24.05 24.93
25.08
23.65
1.9M -1.56%
May 24 24.43 24.39
24.85
24.23
1.7M -1.53%
May 23 24.81 24.93
25.5
24.72
1.8M -1.12%
May 22 25.09 25.17
25.34
24.53
3.2M -0.12%
May 19 25.12 25.08
25.24
24.7
2.2M 0.16%
May 18 25.08 24.43
25.2
24.28
4.5M 2.87%
May 17 24.38 24.37
25.01
24.05
5.5M 6.56%
May 16 22.88 22.5
23.11
22.08
2.6M 1.10%
May 15 22.63 21.55
22.93
21.37
3.8M 0%


Jump to (Finance sites)

Google    
         

Research 


Investor page

investors.applovin.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.


Consensus
BUY 60
HOLD 40
SELL 0

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.