AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

13.22

-0.97

(-6.84%)

At close: 04:00PM EST

13.27

+0.05

(+0.38%)

After hours:

07:59PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	13.49	14.05	13.17	13.22	13.22	2,687,900
Feb 02, 2023	13.96	14.52	13.48	14.19	14.19	5,440,900
Feb 01, 2023	12.76	13.36	12.44	13.36	13.36	3,002,900
Jan 31, 2023	12.30	12.71	12.18	12.70	12.70	2,207,100
Jan 30, 2023	12.20	12.48	11.81	12.21	12.21	2,764,100
Jan 27, 2023	11.76	12.68	11.76	12.59	12.59	2,602,200
Jan 26, 2023	12.22	12.27	11.77	11.90	11.90	1,905,800
Jan 25, 2023	11.50	11.91	11.01	11.82	11.82	1,904,200
Jan 24, 2023	11.84	12.19	11.72	11.90	11.90	2,775,700
Jan 23, 2023	11.02	11.99	10.95	11.98	11.98	2,707,800
Jan 20, 2023	10.27	10.95	10.13	10.94	10.94	1,960,100
Jan 19, 2023	10.40	10.62	10.09	10.18	10.18	1,856,500
Jan 18, 2023	11.04	11.23	10.65	10.70	10.70	1,975,600
Jan 17, 2023	10.79	11.08	10.44	10.90	10.90	2,863,100
Jan 13, 2023	10.44	10.90	10.33	10.81	10.81	1,345,200
Jan 12, 2023	10.83	10.89	10.30	10.68	10.68	1,727,000
Jan 11, 2023	10.40	10.78	10.30	10.76	10.76	2,544,500
Jan 10, 2023	10.07	10.37	9.95	10.37	10.37	3,943,900
Jan 09, 2023	9.95	10.53	9.92	10.18	10.18	3,275,600
Jan 06, 2023	9.89	9.94	9.22	9.72	9.72	4,199,800
Jan 05, 2023	9.71	10.01	9.44	9.85	9.85	4,030,100
Jan 04, 2023	10.98	11.18	10.57	10.90	10.90	3,561,300
Jan 03, 2023	10.81	11.14	10.47	10.73	10.73	2,575,200
Dec 30, 2022	10.13	10.60	10.13	10.53	10.53	2,577,900
Dec 29, 2022	9.53	10.57	9.44	10.43	10.43	2,600,500
Dec 28, 2022	9.22	9.44	9.14	9.40	9.40	2,654,300
Dec 27, 2022	9.80	9.80	9.23	9.30	9.30	2,569,500
Dec 23, 2022	9.85	9.91	9.67	9.84	9.84	2,601,400
Dec 22, 2022	9.94	10.05	9.52	9.84	9.84	3,079,500
Dec 21, 2022	9.95	10.43	9.78	10.20	10.20	3,541,000
Dec 20, 2022	9.41	9.93	9.40	9.83	9.83	2,406,500
Dec 19, 2022	9.85	9.85	9.45	9.48	9.48	2,003,400
Dec 16, 2022	9.71	9.98	9.59	9.82	9.82	6,275,100
Dec 15, 2022	10.17	10.36	9.73	9.76	9.76	5,541,500
Dec 14, 2022	10.48	10.76	10.25	10.53	10.53	4,061,300
Dec 13, 2022	11.40	11.93	10.32	10.56	10.56	6,844,800
Dec 12, 2022	10.45	10.70	10.33	10.70	10.70	4,100,400
Dec 09, 2022	10.33	10.57	10.19	10.36	10.36	5,542,200
Dec 08, 2022	10.41	10.95	10.18	10.41	10.41	5,614,400
Dec 07, 2022	10.92	11.14	10.58	10.79	10.79	5,112,700
Dec 06, 2022	12.86	12.86	10.78	11.10	11.10	6,689,800
Dec 05, 2022	14.17	14.25	12.69	12.83	12.83	3,805,300
Dec 02, 2022	14.08	14.49	13.81	14.28	14.28	2,783,000
Dec 01, 2022	14.30	14.39	13.87	14.29	14.29	3,669,300
Nov 30, 2022	13.25	14.46	13.18	14.41	14.41	8,646,200
Nov 29, 2022	13.61	13.79	13.29	13.44	13.44	2,156,600
Nov 28, 2022	13.45	14.08	13.43	13.48	13.48	2,572,300
Nov 25, 2022	13.87	14.71	13.79	14.02	14.02	884,600
Nov 23, 2022	13.92	14.27	13.82	14.10	14.10	2,214,800
Nov 22, 2022	13.17	14.01	13.00	13.96	13.96	2,074,400
Nov 21, 2022	13.70	13.78	13.02	13.30	13.30	2,902,700
Nov 18, 2022	14.77	14.77	13.67	13.95	13.95	2,219,600
Nov 17, 2022	14.01	14.65	13.84	14.36	14.36	2,674,100
Nov 16, 2022	15.05	15.05	14.29	14.57	14.57	3,973,500
Nov 15, 2022	16.21	16.38	15.14	15.52	15.52	5,377,100
Nov 14, 2022	16.61	16.73	15.32	15.36	15.36	4,589,800
Nov 11, 2022	15.60	17.40	15.40	16.94	16.94	5,326,500
Nov 10, 2022	15.65	16.40	14.90	16.28	16.28	10,644,800
Nov 09, 2022	14.83	14.83	13.20	13.74	13.74	7,823,100
Nov 08, 2022	14.97	15.80	14.32	15.18	15.18	3,510,000
Nov 07, 2022	15.12	15.28	14.33	14.94	14.94	2,831,800
Nov 04, 2022	15.68	15.81	14.38	14.84	14.84	2,813,300
Nov 03, 2022	15.69	16.03	15.26	15.29	15.29	2,597,200
Nov 02, 2022	17.24	17.25	15.99	16.07	16.07	2,620,000
Nov 01, 2022	17.64	18.56	17.08	17.12	17.12	2,333,200
Oct 31, 2022	17.18	17.51	16.74	16.96	16.96	1,749,200
Oct 28, 2022	17.37	17.63	16.89	17.39	17.39	1,446,300
Oct 27, 2022	18.35	18.84	17.51	17.58	17.58	2,431,400
Oct 26, 2022	18.28	18.83	17.82	17.99	17.99	1,649,700
Oct 25, 2022	17.82	18.88	17.82	18.80	18.80	1,862,100
Oct 24, 2022	17.50	17.98	16.81	17.67	17.67	1,941,000
Oct 21, 2022	17.49	17.53	16.47	17.52	17.52	2,212,100
Oct 20, 2022	17.43	18.44	17.35	17.80	17.80	1,854,900
Oct 19, 2022	18.08	18.26	17.16	17.44	17.44	1,973,300
Oct 18, 2022	19.24	19.41	18.06	18.63	18.63	2,503,100
Oct 17, 2022	18.56	19.18	18.33	18.44	18.44	2,229,400
Oct 14, 2022	19.05	19.14	17.64	17.83	17.83	1,911,400
Oct 13, 2022	17.25	18.48	16.79	18.34	18.34	2,706,100
Oct 12, 2022	17.69	18.15	17.47	18.10	18.10	2,042,700
Oct 11, 2022	18.32	18.39	17.34	17.77	17.77	1,893,000
Oct 10, 2022	19.42	19.58	18.44	18.48	18.48	1,608,300
Oct 07, 2022	19.84	19.87	18.60	19.22	19.22	1,895,900
Oct 06, 2022	20.67	21.17	20.17	20.54	20.54	1,235,600
Oct 05, 2022	20.55	21.03	20.23	20.76	20.76	1,538,400
Oct 04, 2022	21.04	21.79	20.62	21.24	21.24	2,654,200
Oct 03, 2022	19.62	20.52	19.11	20.42	20.42	2,135,000
Sep 30, 2022	19.47	20.75	19.35	19.49	19.49	2,235,400
Sep 29, 2022	20.61	20.79	19.47	19.68	19.68	1,712,200
Sep 28, 2022	20.45	21.55	20.36	21.37	21.37	1,653,900
Sep 27, 2022	21.00	21.34	20.22	20.38	20.38	1,831,900
Sep 26, 2022	20.12	21.09	19.75	20.32	20.32	2,326,200
Sep 23, 2022	19.71	20.48	19.34	20.21	20.21	2,533,000
Sep 22, 2022	21.02	21.34	19.89	19.90	19.90	2,182,800
Sep 21, 2022	22.01	22.30	21.11	21.14	21.14	1,688,400
Sep 20, 2022	22.25	22.71	21.73	21.78	21.78	1,695,800
Sep 19, 2022	22.71	22.98	22.22	22.82	22.82	1,805,700
Sep 16, 2022	23.61	23.70	22.64	23.15	23.15	10,604,500
Sep 15, 2022	24.77	26.15	24.25	24.39	24.39	3,806,000
Sep 14, 2022	26.57	26.62	24.46	25.34	25.34	3,363,400
Sep 13, 2022	28.02	28.09	26.37	26.68	26.68	2,576,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-0.16(-0.22%)

Gold1,877.70+1.10(+0.06%)

AppLovin Corporation (APP)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-0.16(-0.22%)

Gold
1,877.70
+1.10(+0.06%)