339.52
price down icon2.66%   -10.56
 
loading

Applovin Corp 주식 (APP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $358.5 $334.0 $24.53 2,603,850.0 -2.93%
2025-06-30 $361.8 $340.1 $21.71 8,195,307.0 +4.88%
2025-06-27 $348.8 $332.1 $16.73 18,477,471.0 -3.93%
2025-06-26 $347.9 $328.9 $19.01 5,302,627.0 +2.55%
2025-06-25 $358.2 $336.7 $21.57 4,104,157.0 -3.06%
2025-06-24 $352.4 $341.9 $10.46 5,292,768.0 +4.20%
2025-06-23 $336.0 $320.0 $16.04 5,457,276.0 +3.30%
2025-06-20 $344.8 $321.7 $23.08 8,705,948.0 -5.71%
2025-06-18 $361.9 $338.7 $23.24 5,802,594.0 -4.46%
2025-06-17 $371.0 $358.7 $12.29 2,947,406.0 -2.76%
2025-06-16 $377.0 $364.5 $12.52 3,536,175.0 +1.70%
2025-06-13 $381.0 $360.7 $20.25 4,336,504.0 -4.23%
2025-06-12 $384.1 $362.4 $21.65 6,519,722.0 -0.74%
2025-06-11 $387.9 $377.9 $10.05 3,591,798.0 -0.05%
2025-06-10 $396.8 $374.7 $22.09 4,931,141.0 +0.00%
2025-06-09 $404.5 $382.9 $21.65 7,781,363.0 -8.21%
2025-06-06 $426.5 $413.2 $13.29 5,070,149.0 +0.91%
2025-06-05 $429.0 $406.8 $22.21 5,931,226.0 -0.57%
2025-06-04 $417.4 $398.2 $19.24 4,784,893.0 +4.52%
2025-06-03 $408.0 $390.4 $17.59 4,600,148.0 -0.85%

Applovin Corp 주식 (APP) 연도별 가격 이력

이 심층 분석에서는 Applovin Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applovin Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Applovin Corp 주식 (APP) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $429.0 $320.0 $109.0 124,164,971.0 -13.53%
2025-05 $402.9 $276.8 $126.1 147,056,413.0 +45.93%
2025-04 $299.7 $200.5 $99.22 172,261,215.0 +1.64%
2025-03 $359.7 $234.6 $125.1 222,241,271.0 -18.66%
2025-02 $525.1 $288.9 $236.2 168,997,984.0 -11.86%
2025-01 $385.7 $307.1 $78.59 80,404,420.0 +14.13%

Applovin Corp 주식 (APP) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $417.6 $308.1 $109.5 116,499,698.0 -0.41%
2024-11 $344.8 $158.3 $186.4 151,449,212.0 +98.80%
2024-10 $174.5 $128.0 $46.45 78,056,312.0 +29.75%
2024-09 $133.1 $82.51 $50.54 107,819,518.0 +40.57%
2024-08 $93.70 $60.67 $33.03 85,953,475.0 +20.45%
2024-07 $91.91 $73.08 $18.82 60,330,331.0 -7.35%
2024-06 $87.08 $72.15 $14.93 84,572,853.0 +2.14%
2024-05 $88.50 $69.37 $19.13 107,935,171.0 +15.46%
2024-04 $79.55 $65.62 $13.93 77,766,730.0 +1.95%
2024-03 $74.55 $59.30 $15.25 88,367,579.0 +15.91%
2024-02 $61.35 $40.71 $20.64 105,453,619.0 +45.20%
2024-01 $47.04 $37.40 $9.64 64,148,197.0 +3.21%

Applovin Corp 주식 (APP) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $44.57 $35.79 $8.78 53,118,026.0 +6.32%
2023-11 $45.10 $36.05 $9.06 75,839,378.0 +2.85%
2023-10 $42.22 $34.45 $7.77 42,947,492.0 -8.81%
2023-09 $44.89 $37.12 $7.77 54,626,663.0 -7.54%
2023-08 $43.24 $28.99 $14.24 80,345,408.0 +37.64%
2023-07 $31.89 $25.24 $6.65 34,033,750.0 +22.04%
2023-06 $26.62 $21.04 $5.58 60,721,145.0 +2.88%
2023-05 $25.50 $15.70 $9.80 75,452,156.0 +47.12%
2023-04 $17.34 $15.25 $2.09 45,509,756.0 +7.94%
2023-03 $15.88 $11.69 $4.19 54,577,586.0 +16.67%
2023-02 $17.38 $12.35 $5.03 80,019,928.0 +6.30%
2023-01 $12.71 $9.21 $3.50 52,719,082.0 +20.61%
advertising_agencies TTD
$73.39
price up icon 1.94%
advertising_agencies OMC
$74.10
price up icon 2.95%
advertising_agencies IPG
$25.25
price up icon 3.10%
advertising_agencies WPP
$35.83
price up icon 2.27%
$23.76
price down icon 1.74%
자본화:     |  볼륨(24시간):