Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
13.22-0.97 (-6.84%)
At close: 04:00PM EST
13.27 +0.05 (+0.38%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202313.4914.0513.1713.2213.222,687,900
Feb 02, 202313.9614.5213.4814.1914.195,440,900
Feb 01, 202312.7613.3612.4413.3613.363,002,900
Jan 31, 202312.3012.7112.1812.7012.702,207,100
Jan 30, 202312.2012.4811.8112.2112.212,764,100
Jan 27, 202311.7612.6811.7612.5912.592,602,200
Jan 26, 202312.2212.2711.7711.9011.901,905,800
Jan 25, 202311.5011.9111.0111.8211.821,904,200
Jan 24, 202311.8412.1911.7211.9011.902,775,700
Jan 23, 202311.0211.9910.9511.9811.982,707,800
Jan 20, 202310.2710.9510.1310.9410.941,960,100
Jan 19, 202310.4010.6210.0910.1810.181,856,500
Jan 18, 202311.0411.2310.6510.7010.701,975,600
Jan 17, 202310.7911.0810.4410.9010.902,863,100
Jan 13, 202310.4410.9010.3310.8110.811,345,200
Jan 12, 202310.8310.8910.3010.6810.681,727,000
Jan 11, 202310.4010.7810.3010.7610.762,544,500
Jan 10, 202310.0710.379.9510.3710.373,943,900
Jan 09, 20239.9510.539.9210.1810.183,275,600
Jan 06, 20239.899.949.229.729.724,199,800
Jan 05, 20239.7110.019.449.859.854,030,100
Jan 04, 202310.9811.1810.5710.9010.903,561,300
Jan 03, 202310.8111.1410.4710.7310.732,575,200
Dec 30, 202210.1310.6010.1310.5310.532,577,900
Dec 29, 20229.5310.579.4410.4310.432,600,500
Dec 28, 20229.229.449.149.409.402,654,300
Dec 27, 20229.809.809.239.309.302,569,500
Dec 23, 20229.859.919.679.849.842,601,400
Dec 22, 20229.9410.059.529.849.843,079,500
Dec 21, 20229.9510.439.7810.2010.203,541,000
Dec 20, 20229.419.939.409.839.832,406,500
Dec 19, 20229.859.859.459.489.482,003,400
Dec 16, 20229.719.989.599.829.826,275,100
Dec 15, 202210.1710.369.739.769.765,541,500
Dec 14, 202210.4810.7610.2510.5310.534,061,300
Dec 13, 202211.4011.9310.3210.5610.566,844,800
Dec 12, 202210.4510.7010.3310.7010.704,100,400
Dec 09, 202210.3310.5710.1910.3610.365,542,200
Dec 08, 202210.4110.9510.1810.4110.415,614,400
Dec 07, 202210.9211.1410.5810.7910.795,112,700
Dec 06, 202212.8612.8610.7811.1011.106,689,800
Dec 05, 202214.1714.2512.6912.8312.833,805,300
Dec 02, 202214.0814.4913.8114.2814.282,783,000
Dec 01, 202214.3014.3913.8714.2914.293,669,300
Nov 30, 202213.2514.4613.1814.4114.418,646,200
Nov 29, 202213.6113.7913.2913.4413.442,156,600
Nov 28, 202213.4514.0813.4313.4813.482,572,300
Nov 25, 202213.8714.7113.7914.0214.02884,600
Nov 23, 202213.9214.2713.8214.1014.102,214,800
Nov 22, 202213.1714.0113.0013.9613.962,074,400
Nov 21, 202213.7013.7813.0213.3013.302,902,700
Nov 18, 202214.7714.7713.6713.9513.952,219,600
Nov 17, 202214.0114.6513.8414.3614.362,674,100
Nov 16, 202215.0515.0514.2914.5714.573,973,500
Nov 15, 202216.2116.3815.1415.5215.525,377,100
Nov 14, 202216.6116.7315.3215.3615.364,589,800
Nov 11, 202215.6017.4015.4016.9416.945,326,500
Nov 10, 202215.6516.4014.9016.2816.2810,644,800
Nov 09, 202214.8314.8313.2013.7413.747,823,100
Nov 08, 202214.9715.8014.3215.1815.183,510,000
Nov 07, 202215.1215.2814.3314.9414.942,831,800
Nov 04, 202215.6815.8114.3814.8414.842,813,300
Nov 03, 202215.6916.0315.2615.2915.292,597,200
Nov 02, 202217.2417.2515.9916.0716.072,620,000
Nov 01, 202217.6418.5617.0817.1217.122,333,200
Oct 31, 202217.1817.5116.7416.9616.961,749,200
Oct 28, 202217.3717.6316.8917.3917.391,446,300
Oct 27, 202218.3518.8417.5117.5817.582,431,400
Oct 26, 202218.2818.8317.8217.9917.991,649,700
Oct 25, 202217.8218.8817.8218.8018.801,862,100
Oct 24, 202217.5017.9816.8117.6717.671,941,000
Oct 21, 202217.4917.5316.4717.5217.522,212,100
Oct 20, 202217.4318.4417.3517.8017.801,854,900
Oct 19, 202218.0818.2617.1617.4417.441,973,300
Oct 18, 202219.2419.4118.0618.6318.632,503,100
Oct 17, 202218.5619.1818.3318.4418.442,229,400
Oct 14, 202219.0519.1417.6417.8317.831,911,400
Oct 13, 202217.2518.4816.7918.3418.342,706,100
Oct 12, 202217.6918.1517.4718.1018.102,042,700
Oct 11, 202218.3218.3917.3417.7717.771,893,000
Oct 10, 202219.4219.5818.4418.4818.481,608,300
Oct 07, 202219.8419.8718.6019.2219.221,895,900
Oct 06, 202220.6721.1720.1720.5420.541,235,600
Oct 05, 202220.5521.0320.2320.7620.761,538,400
Oct 04, 202221.0421.7920.6221.2421.242,654,200
Oct 03, 202219.6220.5219.1120.4220.422,135,000
Sep 30, 202219.4720.7519.3519.4919.492,235,400
Sep 29, 202220.6120.7919.4719.6819.681,712,200
Sep 28, 202220.4521.5520.3621.3721.371,653,900
Sep 27, 202221.0021.3420.2220.3820.381,831,900
Sep 26, 202220.1221.0919.7520.3220.322,326,200
Sep 23, 202219.7120.4819.3420.2120.212,533,000
Sep 22, 202221.0221.3419.8919.9019.902,182,800
Sep 21, 202222.0122.3021.1121.1421.141,688,400
Sep 20, 202222.2522.7121.7321.7821.781,695,800
Sep 19, 202222.7122.9822.2222.8222.821,805,700
Sep 16, 202223.6123.7022.6423.1523.1510,604,500
Sep 15, 202224.7726.1524.2524.3924.393,806,000
Sep 14, 202226.5726.6224.4625.3425.343,363,400
Sep 13, 202228.0228.0926.3726.6826.682,576,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement