Dark

APPF
AppFolio, Inc. Class A
stock NASDAQ

Market Open

Jul 30, 2026 2:46:07 PM EDT

175.62USD-6.073%(-11.35)148,670

167.77Bid 185.29Ask 17.52Spread

Pre-market

Jul 30, 2026 9:08:30 AM EDT

184.00USD-1.588%(-2.97)315

After-hours

Jul 27, 2026 4:00:30 PM EDT

168.74USD-0.110%(-0.19)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	182.2200	182.220000	173.2900	175.6200	-6.083%	148,670	0.000%
2026-07-29	180.0000	190.240000	179.4300	186.9950	+4.894%	417,155	-6.083%
2026-07-28	173.8700	187.150000	173.8700	178.2700	+5.648%	557,937	-1.487%
2026-07-27	168.2600	174.250000	168.2600	168.7400	+2.236%	675,810	+4.077%
2026-07-24	161.2400	168.925000	155.5500	165.0500	+0.671%	691,082	+6.404%
2026-07-23	166.1500	167.440000	161.7750	163.9500	+1.073%	937,523	+7.118%
2026-07-22	167.8400	167.850000	159.7050	162.2100	-3.354%	377,606	+8.267%
2026-07-21	174.6200	178.070000	167.6600	167.8400	-6.282%	314,346	+4.635%
2026-07-20	176.5200	180.640000	173.6300	179.0900	-0.356%	359,303	-1.938%
2026-07-17	180.0000	184.190000	178.2950	179.7300	-0.948%	329,392	-2.287%
2026-07-16	178.4900	183.480000	175.7900	181.4500	+3.449%	331,683	-3.213%
2026-07-15	176.5800	180.095000	172.8600	175.4000	+0.539%	263,808	+0.125%
2026-07-14	172.4100	178.832400	171.2600	174.4600	-3.024%	235,437	+0.665%
2026-07-13	178.0900	181.189900	176.0900	179.9000	+2.460%	307,706	-2.379%
2026-07-10	179.0300	180.000000	174.5600	175.5800	+0.154%	195,086	+0.023%
2026-07-09	172.3900	177.220000	170.8400	175.3100	-0.663%	272,443	+0.177%
2026-07-08	175.4900	177.500000	174.8700	176.4800	-1.639%	325,995	-0.487%
2026-07-07	179.9600	183.000000	177.9400	179.4200	+1.908%	581,227	-2.118%
2026-07-06	170.5100	176.120000	169.3100	176.0600	+3.019%	360,129	-0.250%
2026-07-02	164.1800	172.870000	164.1800	170.9000	+3.689%	357,968	+2.762%
2026-07-01	162.7600	171.940000	162.6400	164.8200	+2.788%	395,840	+6.553%
2026-06-30	154.5900	160.640000	154.5900	160.3500	+2.414%	362,992	+9.523%
2026-06-29	158.0400	159.970000	153.5300	156.5700	+0.598%	299,652	+12.167%
2026-06-26	144.9400	156.160000	144.9400	155.6400	+7.501%	414,650	+12.837%
2026-06-25	147.5300	150.090000	144.3200	144.7800	-2.708%	450,698	+21.301%
2026-06-24	147.5000	150.310000	146.0550	148.8100	+1.535%	248,564	+18.016%
2026-06-23	147.4900	149.930000	144.7600	146.5600	+1.510%	369,128	+19.828%
2026-06-22	148.1300	153.330000	142.5600	144.3800	-4.700%	453,365	+21.637%
2026-06-18	147.7600	152.910000	146.1900	151.5000	+1.958%	855,828	+15.921%
2026-06-17	156.3600	160.820000	148.3150	148.5900	-5.890%	375,559	+18.191%
2026-06-16	157.8400	161.320000	156.6900	157.8900	-0.202%	347,639	+11.229%
2026-06-15	162.0200	165.230000	158.0100	158.2100	-1.861%	276,519	+11.004%
2026-06-12	159.5600	162.010000	153.8125	161.2100	+0.958%	286,324	+8.939%
2026-06-11	165.5700	166.750000	159.5100	159.6800	-5.133%	275,361	+9.982%
2026-06-10	166.4000	173.390000	164.7050	168.3200	-0.573%	350,000	+4.337%
2026-06-09	162.6100	169.860000	161.8500	169.2900	+2.662%	413,355	+3.739%
2026-06-08	164.4400	168.130000	161.1100	164.9000	-1.222%	510,259	+6.501%
2026-06-05	166.2600	168.870000	161.8500	166.9400	+2.010%	393,027	+5.199%
2026-06-04	171.4600	171.940000	163.1825	163.6500	-1.576%	281,292	+7.314%
2026-06-03	170.9900	171.110000	161.5500	166.2700	-4.787%	440,598	+5.623%
2026-06-02	172.6100	177.860000	171.0000	174.6300	-2.605%	477,611	+0.567%
2026-06-01	164.5000	179.520000	163.5000	179.3000	+11.249%	481,698	-2.052%
2026-05-29	159.1800	162.500000	156.7000	161.1700	+1.250%	397,662	+8.966%
2026-05-28	162.0000	163.970000	157.8300	159.1800	-2.356%	421,531	+10.328%
2026-05-27	160.6500	166.910000	160.6500	163.0200	-0.458%	611,394	+7.729%
2026-05-26	163.6300	165.700000	162.3550	163.7700	-0.697%	450,485	+7.236%
2026-05-22	162.7000	168.050000	162.6250	164.9200	+1.570%	425,282	+6.488%
2026-05-21	160.6900	164.190000	158.6950	162.3700	-0.624%	289,569	+8.160%
2026-05-20	156.7500	163.900000	152.4350	163.3900	+2.234%	275,541	+7.485%
2026-05-19	160.1900	168.180000	159.4000	159.8200	+1.210%	386,880	+9.886%
2026-05-18	151.0900	159.200000	150.8650	157.9100	+4.094%	201,001	+11.215%
2026-05-15	150.8300	155.339900	149.9601	151.7000	+0.972%	227,665	+15.768%
2026-05-14	150.5300	152.718363	146.1700	150.2400	-0.193%	223,952	+16.893%
2026-05-13	153.0300	153.030000	145.1400	150.5300	-3.121%	497,880	+16.668%
2026-05-12	160.6400	160.845000	155.2900	155.3800	-2.620%	315,610	+13.026%
2026-05-11	165.4500	166.560000	156.9875	159.5600	-4.220%	289,706	+10.065%
2026-05-08	168.5400	168.540000	161.7300	166.5900	-2.127%	362,826	+5.420%
2026-05-07	170.0600	174.000000	170.0000	170.2100	+1.819%	350,513	+3.178%
2026-05-06	171.0500	171.090000	165.5000	167.1700	-3.236%	203,108	+5.055%
2026-05-05	173.4400	175.000000	168.8500	172.7600	-0.501%	304,811	+1.655%
2026-05-04	172.7100	177.820000	171.4600	173.6300	+0.306%	257,730	+1.146%
2026-05-01	171.4600	177.470000	170.2400	173.1000	+3.597%	344,882	+1.456%
2026-04-30	162.9200	168.160000	160.0000	167.0900	+1.071%	386,451	+5.105%
2026-04-29	168.4000	168.400000	163.0900	165.3200	-2.050%	314,198	+6.230%
2026-04-28	170.4350	174.820000	166.4500	168.7800	-0.571%	445,629	+4.053%
2026-04-27	170.9750	175.085000	165.8800	169.7500	+0.272%	508,473	+3.458%
2026-04-24	166.8500	175.710000	161.8500	169.2900	+11.156%	830,146	+3.739%
2026-04-23	154.5400	156.900000	149.4600	152.3000	-3.857%	582,483	+15.312%
2026-04-22	158.9500	159.960000	155.5601	158.4100	+0.177%	244,273	+10.864%
2026-04-21	159.5400	164.420000	157.2400	158.1300	-0.340%	263,728	+11.061%
2026-04-20	156.0800	159.310000	154.7250	158.6700	+1.406%	246,497	+10.683%
2026-04-17	158.0100	159.940000	156.1400	156.4700	+0.812%	281,159	+12.239%
2026-04-16	157.7600	159.350000	154.7800	155.2100	+0.226%	284,266	+13.150%
2026-04-15	150.7600	155.780000	149.0000	154.8600	+4.045%	325,343	+13.406%
2026-04-14	148.7200	152.535000	147.1600	148.8400	+0.215%	222,862	+17.992%
2026-04-13	143.4900	149.140000	143.1400	148.5200	+3.614%	300,864	+18.247%
2026-04-10	148.7100	149.495000	142.7300	143.3400	-3.546%	334,369	+22.520%
2026-04-09	153.3300	153.370000	145.4500	148.6100	-3.912%	404,105	+18.175%
2026-04-08	160.6200	163.730000	154.5200	154.6600	-1.264%	301,200	+13.552%
2026-04-07	159.0200	160.210000	156.2100	156.6400	-1.787%	171,457	+12.117%
2026-04-06	156.2400	159.810000	154.1200	159.4900	+1.515%	290,995	+10.113%
2026-04-02	154.1400	158.135000	150.1194	157.1100	+1.927%	222,046	+11.782%
2026-04-01	159.9900	161.230000	152.8100	154.1400	-2.332%	407,753	+13.935%
2026-03-31	158.0000	161.870000	155.1300	157.8200	+1.284%	287,246	+11.279%
2026-03-30	157.0000	159.000000	154.0900	155.8200	+0.090%	402,965	+12.707%
2026-03-27	156.6600	157.610000	154.1601	155.6800	-1.860%	368,404	+12.808%
2026-03-26	158.5700	164.340000	158.0400	158.6300	+0.038%	338,442	+10.710%
2026-03-25	163.2300	164.815000	155.7250	158.5700	-1.540%	281,030	+10.752%
2026-03-24	165.0500	165.050000	158.7100	161.0500	-3.546%	473,313	+9.047%
2026-03-23	167.8000	168.680000	164.5750	166.9700	+0.524%	416,025	+5.181%
2026-03-20	163.9600	168.900000	161.1400	166.1000	-0.420%	842,992	+5.731%
2026-03-19	166.1800	172.670100	165.0200	166.8000	-0.519%	237,434	+5.288%
2026-03-18	165.9500	169.530000	165.6000	167.6700	-0.481%	285,171	+4.741%
2026-03-17	171.4500	177.365000	167.5600	168.4800	-1.127%	428,588	+4.238%
2026-03-16	172.5000	175.190000	170.0200	170.4000	-1.217%	471,845	+3.063%
2026-03-13	177.5800	179.970000	171.7200	172.5000	-2.055%	282,262	+1.809%
2026-03-12	177.8900	183.070000	174.6650	176.1200	-1.603%	262,509	-0.284%
2026-03-11	186.2400	188.180000	176.9900	178.9900	-3.332%	454,320	-1.883%
2026-03-10	188.4600	188.460000	180.6100	185.1600	-2.398%	307,893	-5.152%
2026-03-09	189.3700	191.620000	186.4800	189.7100	-0.764%	437,934	-7.427%
2026-03-06	189.8400	192.090000	187.0400	191.1700	+0.669%	247,425	-8.134%
2026-03-05	188.0500	193.300000	187.5600	189.9000	+0.871%	380,425	-7.520%
2026-03-04	188.6600	189.900000	186.1900	188.2600	-0.074%	211,349	-6.714%
2026-03-03	177.1700	189.510000	175.2800	188.4000	+4.319%	506,086	-6.783%
2026-03-02	174.5900	181.990000	174.5900	180.6000	+1.598%	367,194	-2.757%
2026-02-27	174.0000	177.890000	169.9900	177.7600	+0.628%	519,889	-1.204%
2026-02-26	167.7600	177.780000	167.1900	176.6500	+5.975%	534,168	-0.583%
2026-02-25	167.0500	169.850000	165.0800	166.6900	+0.259%	402,095	+5.357%
2026-02-24	163.8800	169.850000	161.1300	166.2600	+1.794%	528,113	+5.630%
2026-02-23	170.5600	170.560000	162.2000	163.3300	-5.168%	486,065	+7.525%
2026-02-20	175.0000	176.150000	170.4500	172.2300	-2.353%	413,081	+1.968%
2026-02-19	177.0500	177.550000	173.0600	176.3800	-0.226%	263,646	-0.431%
2026-02-18	168.5500	177.090000	168.5500	176.7800	+4.734%	436,818	-0.656%
2026-02-17	177.9100	179.000000	166.3600	168.7900	-5.392%	606,780	+4.046%
2026-02-13	177.6300	180.950000	176.9800	178.4100	+1.410%	454,073	-1.564%
2026-02-12	178.7400	181.490000	173.1000	175.9300	-1.572%	452,867	-0.176%
2026-02-11	188.0000	189.010000	175.6700	178.7400	-5.077%	465,896	-1.746%
2026-02-10	185.4200	188.855000	183.9650	188.3000	+2.454%	461,062	-6.734%
2026-02-09	180.4500	184.330000	178.2900	183.7900	+2.262%	663,700	-4.445%
2026-02-06	180.0200	185.780000	178.0630	179.7250	+1.333%	546,688	-2.284%
2026-02-05	184.4300	187.000000	176.8700	177.3600	-3.687%	510,548	-0.981%
2026-02-04	182.5400	187.035000	180.5300	184.1500	+0.076%	572,831	-4.632%
2026-02-03	192.5500	193.420000	179.8800	184.0100	-5.665%	754,650	-4.560%
2026-02-02	192.5000	196.920000	191.7300	195.0600	+2.728%	456,245	-9.966%
2026-01-30	194.4900	196.448100	186.4500	189.8800	-8.315%	1,349,283	-7.510%
2026-01-29	214.9100	215.200000	204.0650	207.1000	-5.000%	638,526	-15.200%
2026-01-28	218.1500	221.089900	215.3300	218.0000	+0.898%	261,027	-19.440%
2026-01-27	218.4400	218.440000	213.2950	216.0600	-1.279%	308,419	-18.717%
2026-01-26	219.7100	227.287500	214.6300	218.8600	-0.260%	377,374	-19.757%
2026-01-23	222.4800	223.175200	218.2600	219.4300	-1.371%	227,958	-19.965%
2026-01-22	219.6500	226.030000	219.6500	222.4800	+2.144%	251,004	-21.063%
2026-01-21	211.3500	218.650000	209.2200	217.8100	+3.086%	439,715	-19.370%
2026-01-20	212.7600	218.320000	210.8800	211.2900	-3.029%	383,739	-16.882%
2026-01-16	220.0300	222.285000	215.9500	217.8900	-0.810%	224,506	-19.400%
2026-01-15	214.4600	220.120000	212.9701	219.6700	+3.156%	394,357	-20.053%
2026-01-14	220.6200	221.670000	209.9400	212.9500	-3.717%	423,275	-17.530%
2026-01-13	222.5100	225.090000	219.6600	221.1700	-0.736%	375,704	-20.595%
2026-01-12	226.0000	229.410000	222.5300	222.8100	-1.664%	335,063	-21.179%
2026-01-09	226.1700	231.900000	222.3900	226.5800	+0.181%	286,226	-22.491%
2026-01-08	225.8500	229.540000	224.6300	226.1700	+0.142%	307,718	-22.350%
2026-01-07	236.0000	239.860000	225.5400	225.8500	-3.820%	337,984	-22.240%
2026-01-06	231.7200	236.230000	228.6475	234.8200	+0.436%	232,312	-25.211%
2026-01-05	228.7500	239.335000	228.7500	233.8000	+1.489%	229,246	-24.885%
2026-01-02	232.4400	233.492000	225.2450	230.3700	-0.980%	203,909	-23.766%
2025-12-31	234.7900	235.790000	232.2800	232.6500	-1.265%	152,841	-24.513%
2025-12-30	235.3600	239.680000	234.9800	235.6300	-0.410%	92,484	-25.468%
2025-12-29	237.2300	238.170000	234.9800	236.6000	-0.291%	102,314	-25.773%
2025-12-26	235.6600	238.569900	235.1500	237.2900	+0.368%	89,221	-25.989%
2025-12-24	233.9400	237.860000	233.4500	236.4200	+0.463%	57,673	-25.717%
2025-12-23	235.1600	236.600000	232.2700	235.3300	-0.373%	125,262	-25.373%
2025-12-22	233.4100	238.200000	232.2650	236.2100	+1.078%	215,849	-25.651%
2025-12-19	238.8800	238.980000	232.9100	233.6900	-0.870%	306,848	-24.849%
2025-12-18	235.4600	238.800000	234.1400	235.7400	+0.817%	243,464	-25.503%
2025-12-17	231.2100	237.340000	230.3300	233.8300	+1.199%	199,878	-24.894%
2025-12-16	224.0000	232.235000	222.2300	231.0600	+2.913%	259,540	-23.994%
2025-12-15	231.1400	231.500000	223.0900	224.5200	-2.986%	304,752	-21.780%
2025-12-12	234.2300	239.000000	230.5400	231.4300	+0.714%	203,359	-24.115%
2025-12-11	231.6600	235.783200	229.2480	229.7900	-0.717%	269,271	-23.574%
2025-12-10	233.5700	237.500000	230.6000	231.4500	-0.908%	272,589	-24.122%
2025-12-09	232.3500	234.870000	231.2500	233.5700	+0.430%	201,643	-24.811%
2025-12-08	234.0500	235.300000	230.6300	232.5700	-1.206%	200,261	-24.487%
2025-12-05	234.6300	240.780000	232.9046	235.4100	-0.148%	172,927	-25.398%
2025-12-04	235.4300	236.275000	232.5528	235.7600	-0.283%	157,014	-25.509%
2025-12-03	231.5100	237.270000	230.9800	236.4300	+2.209%	170,908	-25.720%
2025-12-02	228.7500	233.020000	226.3301	231.3200	+1.854%	155,271	-24.079%
2025-12-01	225.0500	230.340000	224.5400	227.1100	-0.513%	252,754	-22.672%
2025-11-28	229.4800	230.000000	227.8050	228.2800	+0.053%	61,425	-23.068%
2025-11-26	228.5800	231.770000	227.1950	228.1600	-0.748%	114,453	-23.028%
2025-11-25	225.8400	230.870000	225.8400	229.8800	+1.663%	249,053	-23.604%
2025-11-24	228.6200	230.910000	224.2450	226.1200	-1.094%	196,588	-22.333%
2025-11-21	222.7400	229.070000	221.3100	228.6200	+3.303%	274,900	-23.183%
2025-11-20	223.3800	224.440000	219.6400	221.3100	-0.216%	188,500	-20.645%
2025-11-19	231.3100	231.310000	217.3500	221.7900	-2.758%	284,879	-20.817%
2025-11-18	235.7800	238.220000	219.8700	228.0800	-4.281%	334,462	-23.001%
2025-11-17	245.8100	247.360000	236.3700	238.2800	-3.904%	223,131	-26.297%
2025-11-14	243.6700	250.810000	242.4300	247.9600	+0.592%	225,308	-29.174%
2025-11-13	249.8000	251.090000	245.2800	246.5000	-1.538%	172,613	-28.755%
2025-11-12	251.4500	252.140000	247.5700	250.3500	-0.144%	184,847	-29.850%
2025-11-11	253.6600	256.860000	250.3500	250.7100	-1.667%	198,547	-29.951%
2025-11-10	252.7000	257.570000	250.4300	254.9600	+1.255%	198,678	-31.119%
2025-11-07	245.8000	253.840000	244.1900	251.8000	+0.611%	160,211	-30.254%
2025-11-06	257.6400	258.060000	249.3450	250.2700	-2.808%	209,174	-29.828%
2025-11-05	261.6500	263.400000	253.9450	257.5000	-1.197%	299,039	-31.798%
2025-11-04	262.0000	265.020000	254.3400	260.6200	-0.625%	432,418	-32.615%
2025-11-03	254.0000	264.180000	250.9000	262.2600	+3.077%	695,321	-33.036%
2025-10-31	219.0000	258.580000	219.0000	254.4300	+7.942%	899,592	-30.975%
2025-10-30	237.2400	240.630000	230.4900	235.7100	-1.240%	479,000	-25.493%
2025-10-29	243.0100	244.730000	236.4250	238.6700	-2.297%	365,563	-26.417%
2025-10-28	244.2800	246.000000	240.0000	244.2800	-0.404%	193,783	-28.107%
2025-10-27	242.6800	247.560000	241.9425	245.2700	+1.067%	310,333	-28.397%
2025-10-24	245.9300	247.000000	240.8900	242.6800	+1.307%	215,470	-27.633%
2025-10-23	238.0100	241.239900	237.0000	239.5500	+0.647%	151,075	-26.688%
2025-10-22	240.0700	240.740000	236.2200	238.0100	-0.957%	148,090	-26.213%
2025-10-21	239.9500	242.500000	236.0738	240.3100	-0.029%	239,025	-26.919%
2025-10-20	236.4000	240.880000	234.6700	240.3800	+2.068%	199,940	-26.941%
2025-10-17	227.9100	237.075000	225.2500	235.5100	+5.463%	441,609	-25.430%
2025-10-16	228.8400	230.370000	223.2800	223.3100	-2.293%	302,468	-21.356%
2025-10-15	227.9900	228.970000	225.0000	228.5500	+0.462%	333,327	-23.159%
2025-10-14	224.9000	232.530000	222.9100	227.5000	+0.954%	407,731	-22.804%
2025-10-13	224.7400	228.740000	223.3800	225.3500	+0.213%	288,069	-22.068%
2025-10-10	232.3900	232.390000	224.0000	224.8700	-2.536%	259,996	-21.902%
2025-10-09	235.0000	236.764400	230.2800	230.7200	-1.675%	207,162	-23.882%
2025-10-08	239.8800	239.880000	233.5780	234.6500	-2.033%	325,518	-25.157%
2025-10-07	242.3300	243.000000	236.4900	239.5200	-1.626%	324,075	-26.678%
2025-10-06	250.0000	250.345000	242.0950	243.4800	-2.553%	310,937	-27.871%
2025-10-03	251.9200	255.252500	248.3400	249.8600	-1.183%	313,866	-29.713%
2025-10-02	256.2000	257.355000	249.8500	252.8500	-1.438%	364,850	-30.544%
2025-10-01	275.2800	277.730000	254.1500	256.5400	-6.936%	495,696	-31.543%
2025-09-30	282.4200	283.140000	274.5800	275.6600	-2.449%	244,645	-36.291%
2025-09-29	280.1800	282.610000	277.4300	282.5800	+1.454%	177,839	-37.851%
2025-09-26	276.4000	279.230000	274.3600	278.5300	+0.928%	142,937	-36.948%
2025-09-25	279.1900	279.390000	275.0100	275.9700	-1.327%	154,884	-36.363%
2025-09-24	280.9300	282.485000	276.6400	279.6800	-0.243%	130,579	-37.207%
2025-09-23	284.7700	285.440000	280.3400	280.3600	-1.690%	225,563	-37.359%
2025-09-22	281.0500	285.610000	278.7800	285.1800	+1.282%	244,876	-38.418%
2025-09-19	279.2900	281.880000	276.1050	281.5700	+0.600%	346,059	-37.628%
2025-09-18	276.9500	280.630000	275.9350	279.8900	+1.135%	143,361	-37.254%
2025-09-17	276.4500	278.100000	272.5000	276.7500	+0.177%	198,508	-36.542%
2025-09-16	280.3000	280.300000	273.4001	276.2600	-1.413%	164,596	-36.429%
2025-09-15	276.0900	280.640000	275.7300	280.2200	+1.496%	237,480	-37.328%
2025-09-12	284.3300	284.480000	275.6500	276.0900	-1.915%	259,742	-36.390%
2025-09-11	276.7500	282.675000	275.9500	281.4800	+1.720%	233,890	-37.608%
2025-09-10	279.5900	280.260000	275.5800	276.7200	-1.027%	270,201	-36.535%
2025-09-09	286.6000	287.500000	277.4500	279.5900	-2.398%	202,070	-37.187%
2025-09-08	284.8900	288.735000	284.0850	286.4600	+0.579%	258,237	-38.693%
2025-09-05	281.5600	285.052000	280.3600	284.8100	+1.995%	177,568	-38.338%
2025-09-04	275.8100	279.260000	272.7500	279.2400	+1.068%	233,891	-37.108%
2025-09-03	273.9500	276.440000	270.6200	276.2900	+1.005%	258,043	-36.436%
2025-09-02	272.8200	278.800000	272.4100	273.5400	-1.384%	166,714	-35.797%
2025-08-29	276.1300	277.380000	272.7300	277.3800	+0.420%	221,099	-36.686%
2025-08-28	276.3900	278.955000	275.2900	276.2200	-0.018%	180,317	-36.420%
2025-08-27	274.3400	277.650000	274.1200	276.2700	+0.928%	285,663	-36.432%
2025-08-26	274.8800	278.000000	271.8400	273.7300	-0.386%	406,584	-35.842%
2025-08-25	274.3100	277.245000	272.4050	274.7900	-0.193%	242,060	-36.089%
2025-08-22	270.0000	276.520000	267.9000	275.3200	+1.982%	328,243	-36.212%
2025-08-21	265.3300	270.340000	264.9450	269.9700	+0.938%	188,675	-34.948%
2025-08-20	269.6700	270.345000	266.8950	267.4600	-0.915%	235,204	-34.338%
2025-08-19	268.1200	273.500000	266.5900	269.9300	+0.308%	267,248	-34.939%
2025-08-18	266.7300	272.800000	265.2600	269.1000	+1.434%	314,641	-34.738%
2025-08-15	264.9800	268.000000	263.7300	265.2950	-0.040%	274,445	-33.802%
2025-08-14	268.5000	270.865000	264.9000	265.4000	-1.235%	240,243	-33.828%
2025-08-13	275.7600	275.760000	264.3300	268.7200	-1.365%	303,491	-34.646%
2025-08-12	281.0700	281.070000	268.6000	272.4400	-3.005%	410,238	-35.538%
2025-08-11	281.9800	290.545000	279.6310	280.8800	-0.875%	457,163	-37.475%
2025-08-08	300.0000	300.250000	282.7400	283.3600	-5.663%	635,503	-38.022%
2025-08-07	312.8400	315.307500	298.9600	300.3700	-3.842%	605,729	-41.532%
2025-08-06	315.7100	315.760000	302.3600	312.3700	-0.424%	491,808	-43.778%
2025-08-05	321.7000	323.335000	310.3200	313.7000	-2.350%	564,432	-44.017%
2025-08-04	321.8000	326.040000	315.9900	321.2500	+0.658%	894,605	-45.332%
2025-08-01	283.0000	320.360000	282.5020	319.1500	+19.362%	1,105,261	-44.973%
2025-07-31	263.8500	270.760000	260.9100	267.3800	+3.156%	543,854	-34.318%
2025-07-30	261.7200	262.890000	257.5929	259.2000	-0.530%	216,321	-32.245%
2025-07-29	259.1900	262.190000	256.6600	260.5800	+0.035%	330,155	-32.604%
2025-07-28	265.0000	266.550000	260.1900	260.4900	-1.531%	266,121	-32.581%
2025-07-25	263.4200	264.810000	258.6201	264.5400	+1.190%	219,657	-33.613%
2025-07-24	261.4200	264.980000	260.1950	261.4300	-0.034%	253,853	-32.823%
2025-07-23	255.7600	262.480000	255.2000	261.5200	+2.360%	215,537	-32.846%
2025-07-22	253.6100	255.660000	251.9450	255.4900	+1.292%	184,666	-31.261%
2025-07-21	251.4200	255.960000	250.2900	252.2300	+0.510%	219,960	-30.373%
2025-07-18	256.0700	258.379900	249.0450	250.9500	-1.189%	180,701	-30.018%
2025-07-17	247.6700	256.510000	247.6700	253.9700	+3.265%	371,948	-30.850%
2025-07-16	240.8800	247.130000	240.8800	245.9400	+2.219%	246,560	-28.592%
2025-07-15	243.0300	244.950000	239.6300	240.6000	-0.599%	233,631	-27.007%
2025-07-14	236.0600	243.385000	236.0600	242.0500	+1.839%	247,011	-27.445%
2025-07-11	243.9000	243.995000	236.2100	237.6800	-3.130%	250,794	-26.111%
2025-07-10	245.1800	248.846800	241.7500	245.3600	-0.418%	192,664	-28.424%
2025-07-09	244.9000	246.630000	240.9300	246.3900	+1.383%	175,449	-28.723%
2025-07-08	240.8000	243.650000	238.4500	243.0300	+0.939%	302,491	-27.737%
2025-07-07	233.4200	241.040000	233.4200	240.7700	+2.242%	252,957	-27.059%
2025-07-03	232.1300	237.315000	231.9300	235.4900	+1.221%	159,120	-25.424%
2025-07-02	229.1600	233.346500	227.4400	232.6500	+1.236%	230,002	-24.513%
2025-07-01	229.6400	232.910000	226.9100	229.8100	-0.204%	329,437	-23.580%
2025-06-30	228.7400	230.750000	224.6600	230.2800	+1.298%	351,847	-23.736%
2025-06-27	229.2400	231.760000	223.6800	227.3300	-0.855%	441,435	-22.747%
2025-06-26	232.0200	232.020000	227.7200	229.2900	-0.650%	199,588	-23.407%
2025-06-25	234.1400	235.390000	229.7100	230.7900	-0.770%	240,210	-23.905%
2025-06-24	228.9000	232.905000	228.3350	232.5800	+1.772%	230,176	-24.490%
2025-06-23	222.0400	230.000000	219.0000	228.5300	+2.347%	218,599	-23.152%
2025-06-20	223.7300	225.780000	221.1650	223.2900	-0.197%	373,938	-21.349%
2025-06-18	221.2700	227.150000	219.8300	223.7300	+1.410%	280,389	-21.504%
2025-06-17	225.3500	225.350000	218.5550	220.6200	-3.058%	259,635	-20.397%
2025-06-16	226.3400	229.140000	225.1466	227.5800	+0.891%	241,368	-22.832%
2025-06-13	222.5000	228.210000	222.5000	225.5700	-0.639%	401,237	-22.144%
2025-06-12	227.4700	231.220000	225.8500	227.0200	-0.356%	341,708	-22.641%
2025-06-11	228.4400	231.050000	226.2750	227.8300	-0.267%	336,885	-22.916%
2025-06-10	222.5300	231.580000	220.0600	228.4400	+4.813%	548,430	-23.122%
2025-06-09	217.7400	219.850000	215.7500	217.9500	+0.322%	258,594	-19.422%
2025-06-06	216.7400	217.865000	213.8400	217.2500	+0.672%	242,572	-19.162%
2025-06-05	217.9800	219.330000	215.0150	215.8000	-1.014%	257,942	-18.619%
2025-06-04	217.4900	221.260000	217.4150	218.0100	-0.064%	193,243	-19.444%
2025-06-03	210.4200	218.730000	210.1900	218.1500	+3.975%	218,357	-19.496%
2025-06-02	209.5300	211.680000	204.6000	209.8100	-0.644%	210,880	-16.296%
2025-05-30	209.3900	211.590000	204.8500	211.1700	+0.836%	300,176	-16.835%
2025-05-29	206.4800	210.135000	205.0000	209.4200	+1.517%	242,591	-16.140%
2025-05-28	212.8700	212.870000	205.6600	206.2900	-3.309%	153,253	-14.867%
2025-05-27	212.5000	214.100000	211.4800	213.3500	+1.678%	201,194	-17.685%
2025-05-23	205.6900	210.875000	205.1250	209.8300	+0.725%	180,159	-16.304%
2025-05-22	207.2500	210.115000	205.2742	208.3200	+1.033%	202,865	-15.697%
2025-05-21	210.7100	212.630000	205.9600	206.1900	-3.410%	160,405	-14.826%
2025-05-20	214.1000	217.510000	212.4100	213.4700	-0.527%	163,649	-17.731%
2025-05-19	216.0700	218.315000	214.4450	214.6000	-1.969%	253,330	-18.164%
2025-05-16	211.4500	221.140000	211.4500	218.9100	+3.050%	263,350	-19.775%
2025-05-15	212.2600	213.500000	209.2400	212.4300	+0.146%	230,806	-17.328%
2025-05-14	215.2900	216.620000	211.1000	212.1200	-2.114%	320,599	-17.207%
2025-05-13	220.9700	221.000000	216.2900	216.7000	-1.848%	334,452	-18.957%
2025-05-12	220.4100	222.339900	214.4600	220.7800	+3.029%	289,489	-20.455%
2025-05-09	215.7500	216.870000	213.4850	214.2900	-0.677%	205,408	-18.046%
2025-05-08	215.1000	217.745000	213.6400	215.7500	+0.573%	266,406	-18.600%
2025-05-07	215.3400	217.171500	212.4300	214.5200	+0.619%	239,374	-18.134%
2025-05-06	211.0000	215.140000	210.1100	213.2000	-0.532%	219,767	-17.627%
2025-05-05	209.4500	216.200000	209.4500	214.3400	+1.075%	207,518	-18.065%
2025-05-02	209.6800	214.160000	209.2400	212.0600	+2.628%	244,348	-17.184%
2025-05-01	207.9100	209.822500	203.8600	206.6300	+0.053%	406,880	-15.008%
2025-04-30	199.1800	207.070000	198.7000	206.5200	+1.374%	452,174	-14.962%
2025-04-29	201.4800	204.585000	199.4900	203.7200	+1.107%	387,885	-13.793%
2025-04-28	192.0100	202.060000	192.0100	201.4900	+4.932%	940,842	-12.839%
2025-04-25	208.2600	208.685000	190.2400	192.0200	-18.167%	1,562,035	-8.541%
2025-04-24	227.1500	235.000000	226.8000	234.6500	+3.984%	312,198	-25.157%
2025-04-23	227.4600	233.640000	225.0100	225.6600	+2.438%	332,991	-22.175%
2025-04-22	212.0100	220.380000	210.4500	220.2900	+4.950%	260,569	-20.278%
2025-04-21	217.7700	217.770000	207.2900	209.9000	-4.059%	203,593	-16.332%
2025-04-17	219.9900	220.695000	215.8000	218.7800	+0.395%	163,421	-19.728%
2025-04-16	220.9400	223.450000	215.8231	217.9200	-1.776%	165,794	-19.411%
2025-04-15	228.0100	228.820000	221.1700	221.8600	-2.509%	163,023	-20.842%
2025-04-14	228.4300	230.000000	223.9600	227.5700	+1.503%	176,432	-22.828%
2025-04-11	222.7800	224.770000	216.0400	224.2000	+0.520%	223,697	-21.668%
2025-04-10	222.0700	224.910000	214.7600	223.0400	-2.407%	357,291	-21.261%
2025-04-09	206.8000	229.780000	206.8000	228.5400	+9.748%	323,863	-23.156%
2025-04-08	222.5100	224.240000	206.5800	208.2400	-3.040%	398,641	-15.665%
2025-04-07	216.0000	219.530000	205.0100	214.7700	-0.684%	641,600	-18.229%
2025-04-04	219.8100	222.850000	211.5600	216.2500	-3.636%	370,542	-18.788%
2025-04-03	217.7500	226.920000	214.6000	224.4100	-1.415%	493,560	-21.741%
2025-04-02	218.6900	228.705000	215.0800	227.6300	+2.338%	380,749	-22.848%
2025-04-01	219.9900	224.110000	217.5650	222.4300	+1.151%	388,108	-21.045%
2025-03-31	218.9800	222.380000	213.9650	219.9000	-0.633%	244,121	-20.136%
2025-03-28	224.5100	224.630000	218.0600	221.3000	-1.727%	227,289	-20.642%
2025-03-27	225.6500	227.430000	220.5700	225.1900	-0.137%	308,973	-22.013%
2025-03-26	229.2100	229.650000	222.5150	225.5000	-2.097%	359,437	-22.120%
2025-03-25	221.8000	230.520000	220.9350	230.3300	+4.411%	686,130	-23.753%
2025-03-24	218.1200	221.400000	217.4300	220.6000	+2.428%	200,461	-20.390%
2025-03-21	212.0200	216.430000	212.0200	215.3700	-0.065%	224,114	-18.457%
2025-03-20	215.0400	218.495000	214.4000	215.5100	-0.682%	163,076	-18.510%
2025-03-19	212.8300	218.150000	211.0900	216.9900	+1.959%	206,553	-19.065%
2025-03-18	214.0800	214.080000	210.7700	212.8200	-1.527%	179,765	-17.480%
2025-03-17	216.1300	220.190000	215.9000	216.1200	-0.286%	238,514	-18.740%
2025-03-14	208.2300	217.379900	208.0400	216.7400	+4.878%	363,667	-18.972%
2025-03-13	210.3100	210.960000	203.5200	206.6600	-1.707%	280,372	-15.020%
2025-03-12	216.3000	217.291000	207.7800	210.2500	-1.963%	318,703	-16.471%
2025-03-11	215.0600	217.800000	210.5050	214.4600	-0.533%	302,356	-18.111%
2025-03-10	217.2500	217.820000	212.8250	215.6100	-2.390%	310,001	-18.547%
2025-03-07	219.9900	222.680000	213.5605	220.8900	+0.354%	315,760	-20.494%
2025-03-06	221.6200	223.710000	217.6200	220.1100	-1.723%	281,582	-20.213%
2025-03-05	219.0000	225.010000	218.5000	223.9700	+2.447%	429,533	-21.588%
2025-03-04	212.2900	221.410000	210.1001	218.6200	+2.274%	353,836	-19.669%
2025-03-03	216.1700	218.130000	212.7350	213.7600	-0.345%	292,797	-17.842%
2025-02-28	211.8900	216.140000	210.0900	214.5000	+1.351%	320,445	-18.126%
2025-02-27	214.2200	215.290000	210.1200	211.6400	-0.746%	207,186	-17.019%
2025-02-26	212.3200	215.870000	211.8500	213.2300	+0.952%	246,103	-17.638%
2025-02-25	214.4000	216.150000	211.1550	211.2200	-1.763%	304,537	-16.854%
2025-02-24	212.8600	216.240000	209.6342	215.0100	+1.583%	273,020	-18.320%
2025-02-21	216.6500	220.347500	211.6500	211.6600	-2.050%	278,296	-17.027%
2025-02-20	213.7200	216.765000	211.2700	216.0900	+0.558%	312,104	-18.728%
2025-02-19	218.0800	223.000000	214.3600	214.8900	+1.077%	325,461	-18.274%
2025-02-18	217.2700	217.595000	211.2700	212.6000	-2.172%	269,209	-17.394%
2025-02-14	214.2100	217.690000	213.0000	217.3200	+1.140%	184,342	-19.188%
2025-02-13	215.5700	216.945000	211.9900	214.8700	+0.576%	206,711	-18.267%
2025-02-12	215.7000	218.350000	213.3900	213.6400	-2.224%	209,953	-17.796%
2025-02-11	222.1600	223.340000	217.9800	218.5000	-2.053%	174,000	-19.625%
2025-02-10	224.7400	227.190000	222.7700	223.0800	+0.045%	219,195	-21.275%
2025-02-07	227.0000	228.420000	221.1220	222.9800	-1.576%	361,711	-21.240%

document.getElementById("l9hCTx").onerror = function(){this.style.display='none';}; .dark-mode .WCSpPR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WCSpPR{ color: #333333; background-color: white; border: 2px solid #333333; }APPFAppFolio, Inc. Class Astock NASDAQ

APPF
AppFolio, Inc. Class A
stock NASDAQ