Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Applovin Corporation - Class A Common Stock (NQ:APP)

446.35 +2.92 (+0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	445.16	449.30	433.59	446.35	2,246,561	+2.92(+0.66%)
Apr 29, 2026	448.72	448.72	430.25	443.43	2,334,206	-5.60(-1.25%)
Apr 28, 2026	455.00	463.00	441.50	449.03	2,783,876	-11.26(-2.45%)
Apr 27, 2026	443.14	461.70	442.00	460.29	3,522,587	+12.00(+2.68%)
Apr 24, 2026	455.00	457.47	431.42	448.29	4,365,589	-5.88(-1.29%)
Apr 23, 2026	470.71	471.16	442.39	454.17	3,528,752	-29.54(-6.11%)
Apr 22, 2026	481.75	484.49	468.50	483.71	3,427,949	+10.53(+2.23%)
Apr 21, 2026	489.50	491.99	470.50	473.18	3,848,996	-17.78(-3.62%)
Apr 20, 2026	470.51	491.40	465.55	490.96	3,792,964	+13.76(+2.88%)
Apr 17, 2026	478.50	486.46	472.24	477.20	4,014,900	+11.11(+2.38%)
Apr 16, 2026	484.00	487.59	461.56	466.09	4,515,320	+1.46(+0.31%)
Apr 15, 2026	438.95	465.91	433.67	464.63	4,893,793	+31.12(+7.18%)
Apr 14, 2026	428.55	436.04	424.94	433.51	3,200,260	+16.06(+3.85%)
Apr 13, 2026	395.66	422.46	394.30	417.45	5,494,696	+26.07(+6.66%)
Apr 10, 2026	376.00	391.94	364.64	391.38	4,848,183	+12.24(+3.23%)
Apr 09, 2026	394.14	397.99	369.19	379.14	6,535,204	-12.06(-3.08%)
Apr 08, 2026	440.49	449.48	383.40	391.20	5,939,348	-19.24(-4.69%)
Apr 07, 2026	407.37	415.60	398.35	410.44	2,907,170	-2.24(-0.54%)
Apr 06, 2026	391.01	414.29	391.01	412.68	4,258,080	+26.31(+6.81%)
Apr 02, 2026	376.74	393.91	366.75	386.37	3,333,988	-1.47(-0.38%)
Apr 01, 2026	402.00	403.99	385.01	387.84	3,186,932	-10.16(-2.55%)
Mar 31, 2026	379.50	399.38	373.00	398.00	4,657,678	+25.92(+6.97%)
Mar 30, 2026	380.71	386.50	366.64	372.08	5,031,767	-9.12(-2.39%)
Mar 27, 2026	392.60	399.00	380.38	381.20	4,128,265	-10.01(-2.56%)
Mar 26, 2026	412.35	413.34	388.60	391.21	6,291,892	-45.48(-10.41%)
Mar 25, 2026	442.44	444.88	429.38	436.69	2,940,695	+0.78(+0.18%)
Mar 24, 2026	455.60	458.10	427.70	435.91	4,044,834	-23.04(-5.02%)
Mar 23, 2026	445.93	473.00	445.77	458.95	4,581,127	+16.56(+3.74%)
Mar 20, 2026	432.49	443.20	422.01	442.39	4,770,558	+2.47(+0.56%)
Mar 19, 2026	428.33	441.17	416.00	439.92	4,757,747	-2.65(-0.60%)
Mar 18, 2026	453.61	471.72	442.20	442.57	3,511,879	-16.52(-3.60%)
Mar 17, 2026	450.32	469.09	447.73	459.09	4,330,211	+5.79(+1.28%)
Mar 16, 2026	460.84	465.99	446.88	453.30	3,996,208	-5.37(-1.17%)
Mar 13, 2026	450.80	465.00	446.66	458.67	3,791,415	+9.34(+2.08%)
Mar 12, 2026	462.48	468.50	448.60	449.33	4,998,973	-12.12(-2.63%)
Mar 11, 2026	482.96	483.99	456.95	461.45	5,701,607	-15.94(-3.34%)
Mar 10, 2026	512.65	517.00	473.00	477.39	6,683,376	-39.84(-7.70%)
Mar 09, 2026	498.35	520.36	494.00	517.23	5,328,247	+15.09(+3.01%)
Mar 06, 2026	507.03	509.50	491.20	502.14	5,177,292	-6.42(-1.26%)
Mar 05, 2026	486.24	511.77	484.75	508.56	7,610,399	+25.75(+5.33%)
Mar 04, 2026	445.00	485.16	443.30	482.81	8,349,398	+43.92(+10.01%)
Mar 03, 2026	414.01	444.16	406.10	438.89	5,189,241	+5.91(+1.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Applovin Corporation - Class A Common Stock (NQ:APP)

Historical Prices