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)

607.15 -1.53 (-0.25%)

Streaming Delayed Price Updated: 12:02 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	630.17	630.54	607.93	608.68	3,689,647	-23.46(-3.71%)
Nov 03, 2025	646.98	654.90	620.60	632.14	3,250,405	-5.19(-0.81%)
Oct 31, 2025	621.56	652.87	621.56	637.33	4,432,224	+16.71(+2.69%)
Oct 30, 2025	622.95	638.38	619.75	620.62	3,559,124	-10.58(-1.68%)
Oct 29, 2025	627.41	633.75	617.20	631.20	3,012,873	+4.38(+0.70%)
Oct 28, 2025	643.99	649.65	620.87	626.82	2,543,731	-16.28(-2.53%)
Oct 27, 2025	634.25	645.70	620.73	643.10	3,763,435	+23.10(+3.73%)
Oct 24, 2025	607.57	627.11	605.50	620.00	4,200,375	+30.30(+5.14%)
Oct 23, 2025	560.84	591.31	560.84	589.70	3,214,099	+24.88(+4.40%)
Oct 22, 2025	568.73	571.58	553.24	564.82	4,463,255	+12.18(+2.20%)
Oct 21, 2025	567.69	568.00	547.13	552.64	4,189,005	-13.30(-2.35%)
Oct 20, 2025	593.31	595.70	553.00	565.94	6,527,684	-33.37(-5.57%)
Oct 17, 2025	600.34	612.74	589.20	599.31	3,298,213	-6.37(-1.05%)
Oct 16, 2025	612.81	616.28	594.68	605.68	3,538,618	+3.38(+0.56%)
Oct 15, 2025	603.38	615.38	592.32	602.30	3,534,225	+12.27(+2.08%)
Oct 14, 2025	576.94	596.77	566.49	590.03	3,571,648	-0.08(-0.01%)
Oct 13, 2025	590.00	591.32	562.28	590.11	4,061,112	+20.22(+3.55%)
Oct 10, 2025	599.61	601.83	566.90	569.89	6,479,307	-30.43(-5.07%)
Oct 09, 2025	615.94	618.99	591.50	600.32	6,285,157	-29.38(-4.67%)
Oct 08, 2025	631.39	631.39	616.24	629.70	5,469,550	-2.15(-0.34%)
Oct 07, 2025	595.22	644.47	592.26	631.85	11,761,697	+44.85(+7.64%)
Oct 06, 2025	684.47	687.00	545.00	587.00	14,357,787	-95.76(-14.03%)
Oct 03, 2025	691.02	695.00	673.17	682.76	4,207,477	-0.88(-0.13%)
Oct 02, 2025	710.19	710.99	674.40	683.64	6,072,236	-20.45(-2.90%)
Oct 01, 2025	714.84	727.49	697.51	704.09	6,205,063	-14.45(-2.01%)
Sep 30, 2025	713.00	720.56	699.22	718.54	6,754,732	+6.18(+0.87%)
Sep 29, 2025	685.40	745.61	683.50	712.36	11,939,125	+42.50(+6.34%)
Sep 26, 2025	652.67	671.18	646.47	669.86	6,125,162	+29.95(+4.68%)
Sep 25, 2025	624.87	643.92	619.49	639.91	6,536,890	-2.01(-0.31%)
Sep 24, 2025	652.75	662.50	635.50	641.92	5,984,940	-9.26(-1.42%)
Sep 23, 2025	641.00	670.19	637.51	651.18	7,797,575	+7.68(+1.19%)
Sep 22, 2025	647.05	657.00	639.51	643.50	9,304,906	-6.09(-0.94%)
Sep 19, 2025	628.48	653.06	617.56	649.59	73,132,080	+28.07(+4.52%)
Sep 18, 2025	616.33	632.88	613.78	621.52	9,257,282	+14.86(+2.45%)
Sep 17, 2025	603.57	613.69	587.23	606.66	8,912,968	+2.86(+0.47%)
Sep 16, 2025	596.70	605.38	589.28	603.80	8,587,119	+10.66(+1.80%)
Sep 15, 2025	578.54	595.27	574.23	593.14	6,243,724	+11.14(+1.91%)
Sep 12, 2025	573.05	587.88	572.11	582.00	6,730,555	+10.69(+1.87%)
Sep 11, 2025	568.00	576.44	560.79	571.31	6,131,627	+4.19(+0.74%)
Sep 10, 2025	562.83	576.01	561.50	567.12	6,731,086	+8.95(+1.60%)
Sep 09, 2025	546.82	559.24	544.92	558.17	8,498,419	+11.13(+2.03%)
Sep 08, 2025	537.08	555.50	535.70	547.04	16,510,770	+56.80(+11.59%)
Sep 05, 2025	506.00	507.87	469.80	490.24	8,290,686	-9.73(-1.95%)
Sep 04, 2025	497.80	511.00	490.66	499.97	6,210,726	+12.62(+2.59%)
Sep 03, 2025	487.69	499.87	485.08	487.35	5,051,399	+5.62(+1.17%)

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