U.S. Markets closed

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.21-0.01 (-0.01%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202187.4490.0387.3088.2188.212,514,200
Jun 17, 202186.0388.4885.2588.2288.221,375,300
Jun 16, 202181.0386.7781.0385.8185.811,455,100
Jun 15, 202181.5182.9680.3081.6581.65588,700
Jun 14, 202182.5084.4681.1881.8981.89869,900
Jun 11, 202182.0082.5179.7982.4282.421,144,600
Jun 10, 202180.1882.1479.1781.8681.861,161,100
Jun 09, 202179.4881.8078.4380.2580.25863,700
Jun 08, 202177.1780.1577.1779.4779.47941,700
Jun 07, 202174.2077.4672.2277.2577.25661,900
Jun 04, 202169.9974.6169.9974.3674.36524,500
Jun 03, 202169.2472.1069.0670.4770.47352,900
Jun 02, 202168.8672.0368.5170.0970.09499,400
Jun 01, 202174.2574.7267.6768.8668.861,013,900
May 28, 202169.8575.1869.0074.3174.31864,500
May 27, 202168.8771.9167.0969.6869.681,112,500
May 26, 202169.3469.9867.5468.6268.62529,400
May 25, 202170.0172.5367.5969.9569.951,028,600
May 24, 202168.4270.7366.5270.3170.31834,000
May 21, 202169.0070.1765.8868.3568.35880,300
May 20, 202166.3068.5566.3067.9067.90964,200
May 19, 202162.4665.2761.5464.6164.61603,700
May 18, 202162.0165.8961.9164.2964.291,122,100
May 17, 202156.1762.8755.8362.4462.441,033,400
May 14, 202150.2457.8250.0157.2657.261,198,900
May 13, 202152.3154.8949.4149.8749.871,645,400
May 12, 202152.5753.4449.6652.2552.251,351,200
May 11, 202154.4354.9550.7553.4653.461,483,400
May 10, 202159.2159.2154.4755.5055.501,348,300
May 07, 202157.7357.9555.7657.2657.26552,600
May 06, 202157.9857.9854.7256.9356.931,329,400
May 05, 202158.7759.2957.5158.1858.18645,100
May 04, 202159.7860.0057.8258.5558.55879,100
May 03, 202158.5360.4158.5360.0660.06516,100
Apr 30, 202159.4159.5657.8158.0158.01284,000
Apr 29, 202159.0059.8358.8259.1759.17292,900
Apr 28, 202158.4260.0458.0758.7558.75309,600
Apr 27, 202160.0061.1158.7158.8558.85630,200
Apr 26, 202158.7759.8157.6559.8059.80796,200
Apr 23, 202162.1062.9458.4558.5058.501,229,600
Apr 22, 202161.9562.9560.5162.1062.10844,900
Apr 21, 202160.4962.2156.5361.8161.813,607,100
Apr 20, 202160.0461.9058.9960.1560.153,055,500
Apr 19, 202160.0061.0055.7158.8658.864,642,500
Apr 16, 202165.0065.2058.6561.0061.004,199,300
Apr 15, 202170.0071.5163.0065.2065.2011,444,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.