Advertisement
Advertisement
U.S. Markets open in 3 hrs 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
10.41-0.38 (-3.52%)
At close: 04:00PM EST
10.37 -0.04 (-0.38%)
After hours: 07:33PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 202210.4110.9510.1810.4110.415,612,800
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
Sep 12, 202228.0428.6627.7728.5128.512,345,800
Sep 09, 202226.4327.8426.0927.7327.731,836,400
Sep 08, 202224.9526.1924.7525.9425.941,401,900
Sep 07, 202224.4625.5224.3525.3625.361,812,900
Sep 06, 202224.1524.5923.5024.5324.532,309,300
Sep 02, 202225.4825.7423.8824.0924.091,834,600
Sep 01, 202224.1425.1323.3725.0525.052,314,000
Aug 31, 202224.4025.0924.4024.6324.631,648,200
Aug 30, 202225.3625.5724.1724.4924.491,366,800
Aug 29, 202225.2726.1224.8924.9424.941,444,300
Aug 26, 202227.0027.2225.6425.7525.751,786,800
Aug 25, 202226.6527.2125.9527.0727.071,529,500
Aug 24, 202226.0127.1125.9226.4026.401,796,300
Aug 23, 202225.5726.5025.5126.0426.042,362,300
Aug 22, 202225.9226.7125.4425.5525.552,711,000
Aug 19, 202228.2428.3726.8226.9326.933,871,800
Aug 18, 202230.0930.1928.6428.9728.973,890,400
Aug 17, 202231.9532.1430.0730.1830.183,407,900
Aug 16, 202233.5333.5331.2632.6332.634,883,600
Aug 15, 202235.5736.2533.0133.5533.554,256,900
Aug 12, 202234.8836.6234.7636.3236.322,653,800
Aug 11, 202238.2739.7834.3134.4634.468,429,900
Aug 10, 202237.6540.5337.3140.4640.465,187,800
Aug 09, 202235.0836.3633.6036.0136.019,262,200
Aug 08, 202236.4740.5636.4740.1440.142,689,000
Aug 05, 202235.1537.1034.7436.4636.462,627,500
Aug 04, 202235.9336.6335.6836.0036.001,857,700
Aug 03, 202234.2536.1832.7135.8235.824,755,900
Aug 02, 202233.5234.8633.4734.4934.491,587,100
Aug 01, 202234.9834.9833.5534.1734.172,248,600
Jul 29, 202235.8235.8234.0135.5435.541,656,100
Jul 28, 202235.1536.0034.2235.3635.361,755,000
Jul 27, 202234.5135.6934.0935.3335.332,733,900
Jul 26, 202234.5034.7132.7533.4033.401,073,100
Jul 25, 202236.2936.6734.7135.1635.161,148,400
Jul 22, 202238.0038.4935.6036.1636.162,363,100
Jul 21, 202237.3738.3336.8138.1238.121,582,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement