NasdaqGS - Delayed Quote USD

AppLovin Corporation (APP)

67.85 +1.05 (+1.57%)
At close: April 22 at 4:00 PM EDT
67.80 -0.05 (-0.07%)
After hours: April 22 at 7:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 67.30 68.25 65.70 67.85 67.85 2,467,200
Apr 19, 2024 68.16 69.18 66.21 66.80 66.80 2,611,400
Apr 18, 2024 71.47 71.83 68.31 68.86 68.86 3,701,600
Apr 17, 2024 72.75 73.19 70.36 70.90 70.90 2,394,700
Apr 16, 2024 70.81 73.29 70.45 72.32 72.32 2,812,100
Apr 15, 2024 74.34 75.10 71.28 71.43 71.43 4,107,200
Apr 12, 2024 77.50 78.04 74.49 75.57 75.57 2,561,300
Apr 11, 2024 77.21 78.88 75.22 78.24 78.24 2,777,200
Apr 10, 2024 74.71 77.53 74.32 76.34 76.34 2,924,200
Apr 9, 2024 78.30 79.55 75.33 76.52 76.52 4,198,000
Apr 8, 2024 77.18 78.29 75.05 78.05 78.05 3,907,400
Apr 5, 2024 71.95 75.85 70.83 74.79 74.79 4,150,800
Apr 4, 2024 73.10 75.83 72.49 72.78 72.78 4,692,300
Apr 3, 2024 69.76 73.68 69.51 72.86 72.86 7,316,600
Apr 2, 2024 67.40 69.76 67.20 69.72 69.72 3,216,500
Apr 1, 2024 69.04 69.43 67.80 69.14 69.14 1,735,800
Mar 28, 2024 68.85 70.04 68.54 69.22 69.22 2,602,100
Mar 27, 2024 71.25 71.60 66.29 68.86 68.86 4,049,600
Mar 26, 2024 72.80 74.55 70.57 71.09 71.09 5,233,200
Mar 25, 2024 70.61 73.25 70.39 72.60 72.60 2,618,000
Mar 22, 2024 72.00 72.31 70.26 71.23 71.23 6,504,000
Mar 21, 2024 71.52 73.48 71.03 71.91 71.91 3,400,800
Mar 20, 2024 68.18 71.07 67.28 70.52 70.52 3,855,300
Mar 19, 2024 66.99 68.00 63.73 67.64 67.64 5,961,700
Mar 18, 2024 63.75 68.82 63.59 68.15 68.15 7,559,300
Mar 15, 2024 62.58 63.91 62.14 63.13 63.13 4,649,200
Mar 14, 2024 63.43 64.31 62.50 63.19 63.19 3,870,900
Mar 13, 2024 60.99 63.21 60.80 63.09 63.09 3,591,800
Mar 12, 2024 61.15 61.35 59.92 61.11 61.11 3,947,500
Mar 11, 2024 62.80 62.95 59.30 60.03 60.03 4,416,800
Mar 8, 2024 64.04 65.67 62.54 63.42 63.42 3,859,300
Mar 7, 2024 63.00 63.38 62.31 63.19 63.19 4,283,500
Mar 6, 2024 62.53 63.84 61.12 62.62 62.62 4,374,100
Mar 5, 2024 60.75 61.69 60.02 60.96 60.96 3,761,500
Mar 4, 2024 62.50 63.49 61.60 61.87 61.87 4,657,800
Mar 1, 2024 60.73 62.34 59.84 62.26 62.26 6,042,700
Feb 29, 2024 58.50 60.06 57.40 59.72 59.72 15,796,600
Feb 28, 2024 59.80 60.40 57.97 58.01 58.01 2,882,700
Feb 27, 2024 59.91 61.35 59.68 60.63 60.63 4,166,100
Feb 26, 2024 57.82 60.90 57.72 58.99 58.99 4,403,100
Feb 23, 2024 58.07 59.07 57.09 57.39 57.39 3,099,000
Feb 22, 2024 57.76 58.34 56.45 57.80 57.80 4,505,000
Feb 21, 2024 55.21 57.58 54.50 55.42 55.42 4,189,000
Feb 20, 2024 59.13 59.15 55.38 57.33 57.33 6,228,000
Feb 16, 2024 58.52 60.65 57.12 59.87 59.87 6,176,200
Feb 15, 2024 54.69 59.14 52.75 58.50 58.50 16,102,500
Feb 14, 2024 46.28 47.30 45.59 46.87 46.87 6,882,500
Feb 13, 2024 45.33 46.79 45.12 45.83 45.83 3,452,200
Feb 12, 2024 46.68 48.37 46.48 47.06 47.06 3,593,300
Feb 9, 2024 47.08 47.16 45.28 46.35 46.35 2,741,500
Feb 8, 2024 47.80 48.77 46.52 46.55 46.55 3,383,900
Feb 7, 2024 46.50 47.83 45.72 47.69 47.69 4,285,800
Feb 6, 2024 46.11 46.50 45.08 46.04 46.04 2,400,200
Feb 5, 2024 45.60 46.09 44.01 45.48 45.48 2,839,600
Feb 2, 2024 41.00 45.89 40.71 45.86 45.86 6,021,700
Feb 1, 2024 41.54 41.98 40.90 40.96 40.96 2,847,200
Jan 31, 2024 41.80 42.44 41.04 41.13 41.13 2,907,100
Jan 30, 2024 46.42 47.04 42.11 42.47 42.47 5,727,700
Jan 29, 2024 44.55 46.59 44.15 46.57 46.57 4,791,600
Jan 26, 2024 44.14 44.58 43.90 44.30 44.30 2,173,500
Jan 25, 2024 43.92 44.57 43.25 44.07 44.07 1,895,100
Jan 24, 2024 45.42 45.60 42.89 43.31 43.31 3,867,500
Jan 23, 2024 44.05 44.89 43.40 44.73 44.73 5,229,600
Jan 22, 2024 42.44 44.02 42.28 43.35 43.35 8,093,000
Jan 19, 2024 43.40 43.70 41.10 41.14 41.14 3,288,200
Jan 18, 2024 42.01 43.12 40.98 43.09 43.09 2,826,600
Jan 17, 2024 40.57 41.22 39.43 41.18 41.18 2,661,200
Jan 16, 2024 41.37 41.42 40.39 40.72 40.72 2,131,300
Jan 12, 2024 41.45 42.03 41.21 41.71 41.71 2,121,100
Jan 11, 2024 40.99 41.45 39.91 41.42 41.42 2,108,600
Jan 10, 2024 39.39 41.26 39.15 40.53 40.53 2,951,400
Jan 9, 2024 38.76 39.31 38.60 39.14 39.14 1,726,900
Jan 8, 2024 38.33 39.31 37.95 39.29 39.29 1,428,600
Jan 5, 2024 37.79 38.69 37.68 38.11 38.11 1,955,600
Jan 4, 2024 38.04 38.42 37.40 38.12 38.12 2,131,400
Jan 3, 2024 37.94 38.43 37.58 38.21 38.21 1,942,300
Jan 2, 2024 39.41 39.41 38.30 38.78 38.78 2,371,600
Dec 29, 2023 40.70 40.75 39.28 39.85 39.85 2,260,500
Dec 28, 2023 40.35 40.93 40.35 40.76 40.76 1,130,700
Dec 27, 2023 40.50 40.69 39.88 40.65 40.65 2,234,100
Dec 26, 2023 41.16 41.39 40.31 40.40 40.40 2,617,200
Dec 22, 2023 42.38 42.48 41.14 41.21 41.21 1,898,100
Dec 21, 2023 43.92 44.11 42.32 43.00 43.00 1,590,100
Dec 20, 2023 43.61 44.57 43.03 43.10 43.10 2,132,600
Dec 19, 2023 41.46 44.41 41.26 43.59 43.59 3,942,400
Dec 18, 2023 40.57 41.05 39.92 40.87 40.87 2,922,500
Dec 15, 2023 38.79 40.24 38.72 39.95 39.95 4,498,800
Dec 14, 2023 38.25 39.59 38.14 38.69 38.69 4,068,300
Dec 13, 2023 36.37 38.03 36.33 37.93 37.93 3,158,300
Dec 12, 2023 36.56 36.75 35.79 36.26 36.26 4,006,800
Dec 11, 2023 37.27 37.91 36.58 36.74 36.74 3,843,100
Dec 8, 2023 36.53 37.62 36.53 37.36 37.36 1,631,300
Dec 7, 2023 36.52 37.06 36.37 36.84 36.84 1,932,000
Dec 6, 2023 37.13 37.80 36.30 36.60 36.60 1,929,500
Dec 5, 2023 36.98 37.38 36.61 37.07 37.07 2,456,500
Dec 4, 2023 37.57 37.93 36.95 37.37 37.37 3,051,100
Dec 1, 2023 37.65 38.77 36.81 38.25 38.25 2,907,400
Nov 30, 2023 38.93 39.50 37.04 37.48 37.48 4,034,500
Nov 29, 2023 38.88 39.27 38.28 39.03 39.03 2,245,900
Nov 28, 2023 39.43 40.09 37.95 38.40 38.40 3,391,600
Nov 27, 2023 39.25 40.42 38.79 39.39 39.39 3,201,600
Nov 24, 2023 39.21 39.64 38.73 39.49 39.49 811,900
Nov 22, 2023 39.00 39.54 38.61 39.24 39.24 1,329,400
Nov 21, 2023 39.02 39.65 38.66 38.77 38.77 1,830,000
Nov 20, 2023 39.16 40.11 39.16 39.50 39.50 1,991,400
Nov 17, 2023 39.19 39.42 38.57 39.10 39.10 2,328,700
Nov 16, 2023 40.20 40.40 38.90 38.93 38.93 2,850,300
Nov 15, 2023 42.44 42.70 39.87 40.45 40.45 5,182,300
Nov 14, 2023 42.58 43.81 42.57 42.80 42.80 3,557,900
Nov 13, 2023 43.65 44.52 41.33 41.41 41.41 3,429,900
Nov 10, 2023 39.87 44.06 39.13 43.79 43.79 5,897,800
Nov 9, 2023 45.10 45.10 37.14 39.68 39.68 14,358,800
Nov 8, 2023 41.10 41.91 39.82 40.12 40.12 5,230,800
Nov 7, 2023 40.00 41.50 39.67 40.89 40.89 5,125,600
Nov 6, 2023 39.36 39.48 38.42 39.42 39.42 3,293,900
Nov 3, 2023 37.26 39.51 37.26 39.27 39.27 2,235,200
Nov 2, 2023 37.63 38.92 37.28 37.36 37.36 2,093,800
Nov 1, 2023 36.57 36.77 36.04 36.70 36.70 2,246,500
Oct 31, 2023 36.88 37.28 36.26 36.44 36.44 1,023,800
Oct 30, 2023 36.82 37.16 35.87 36.73 36.73 1,631,000
Oct 27, 2023 36.77 37.00 36.13 36.22 36.22 2,358,200
Oct 26, 2023 36.40 36.65 34.45 36.37 36.37 3,996,700
Oct 25, 2023 38.32 38.38 36.06 36.15 36.15 1,709,900
Oct 24, 2023 38.18 38.95 37.72 38.47 38.47 1,352,200
Oct 23, 2023 37.05 38.23 36.83 37.64 37.64 1,440,700
Oct 20, 2023 38.34 38.56 37.39 37.58 37.58 1,993,400
Oct 19, 2023 39.37 39.68 38.45 38.54 38.54 2,165,900
Oct 18, 2023 39.36 39.98 38.63 38.95 38.95 1,546,400
Oct 17, 2023 38.89 40.25 38.81 39.64 39.64 2,237,000
Oct 16, 2023 38.69 39.43 37.91 38.89 38.89 2,298,800
Oct 13, 2023 39.68 39.83 38.21 38.52 38.52 2,091,600
Oct 12, 2023 40.16 40.21 38.98 39.69 39.69 2,033,100
Oct 11, 2023 40.50 40.64 39.80 40.28 40.28 2,003,700
Oct 10, 2023 41.50 42.22 40.42 40.53 40.53 3,160,600
Oct 9, 2023 39.71 40.94 39.57 40.85 40.85 1,543,000
Oct 6, 2023 38.99 41.06 38.79 40.38 40.38 1,828,500
Oct 5, 2023 40.29 40.34 39.32 39.70 39.70 1,230,600
Oct 4, 2023 39.30 40.47 39.24 40.33 40.33 2,205,600
Oct 3, 2023 40.32 40.96 39.00 39.13 39.13 2,126,900
Oct 2, 2023 40.15 41.05 39.97 40.82 40.82 1,356,600
Sep 29, 2023 40.38 40.53 39.61 39.96 39.96 1,539,100
Sep 28, 2023 39.24 40.35 38.90 39.74 39.74 1,485,900
Sep 27, 2023 38.96 39.56 38.39 39.56 39.56 1,734,600
Sep 26, 2023 37.65 39.05 37.37 38.59 38.59 2,240,000
Sep 25, 2023 37.35 38.34 37.12 38.20 38.20 2,219,500
Sep 22, 2023 38.82 38.97 37.48 37.76 37.76 2,103,800
Sep 21, 2023 38.38 39.30 38.24 38.44 38.44 2,582,200
Sep 20, 2023 39.67 40.56 39.31 39.33 39.33 3,764,600
Sep 19, 2023 43.60 43.79 39.02 39.73 39.73 5,802,800
Sep 18, 2023 42.49 44.89 42.08 44.01 44.01 5,615,400
Sep 15, 2023 42.12 42.84 41.09 42.82 42.82 6,482,300
Sep 14, 2023 41.72 42.97 41.31 42.60 42.60 3,400,500
Sep 13, 2023 41.41 41.85 40.70 40.81 40.81 2,640,100
Sep 12, 2023 41.96 42.34 41.31 41.70 41.70 3,087,200
Sep 11, 2023 42.62 43.64 42.28 42.40 42.40 1,798,800
Sep 8, 2023 42.34 42.62 41.72 42.12 42.12 1,284,700
Sep 7, 2023 41.72 42.90 41.50 42.48 42.48 1,468,700
Sep 6, 2023 42.26 42.70 41.78 42.23 42.23 1,971,700
Sep 5, 2023 42.71 43.46 42.13 42.54 42.54 2,090,000
Sep 1, 2023 43.49 43.76 42.85 43.19 43.19 1,467,600
Aug 31, 2023 43.10 43.24 42.54 43.22 43.22 2,226,600
Aug 30, 2023 41.25 43.04 41.25 42.98 42.98 2,481,800
Aug 29, 2023 40.46 42.30 40.38 41.22 41.22 2,865,400
Aug 28, 2023 39.67 40.91 39.37 40.65 40.65 2,042,600
Aug 25, 2023 39.31 39.94 38.85 39.76 39.76 1,595,600
Aug 24, 2023 40.43 40.43 39.22 39.31 39.31 1,984,200
Aug 23, 2023 39.56 40.19 39.39 40.18 40.18 2,112,100
Aug 22, 2023 40.68 40.69 39.24 39.48 39.48 2,502,600
Aug 21, 2023 38.51 39.60 38.13 39.01 39.01 4,053,500
Aug 18, 2023 37.21 39.25 37.07 38.23 38.23 2,516,600
Aug 17, 2023 38.62 38.87 37.44 37.82 37.82 2,300,700
Aug 16, 2023 39.40 39.65 38.63 39.05 39.05 2,437,000
Aug 15, 2023 39.69 40.04 38.53 39.63 39.63 2,374,500
Aug 14, 2023 38.40 40.00 38.30 39.75 39.75 3,657,400
Aug 11, 2023 37.20 39.57 37.10 38.89 38.89 7,701,100
Aug 10, 2023 38.32 38.96 33.17 37.20 37.20 19,545,600
Aug 9, 2023 30.03 30.19 28.99 29.41 29.41 4,990,600
Aug 8, 2023 30.07 30.32 29.60 30.05 30.05 1,966,400
Aug 7, 2023 31.44 31.48 30.23 30.78 30.78 2,225,100
Aug 4, 2023 31.10 31.97 31.02 31.36 31.36 3,167,100
Aug 3, 2023 31.00 31.19 30.35 30.59 30.59 1,267,300
Aug 2, 2023 30.57 31.38 29.76 31.16 31.16 2,419,300
Aug 1, 2023 31.14 32.03 30.87 31.43 31.43 1,471,700
Jul 31, 2023 31.31 31.89 31.17 31.40 31.40 1,526,400
Jul 28, 2023 30.73 31.33 30.48 31.26 31.26 2,014,200
Jul 27, 2023 30.59 31.10 29.95 29.98 29.98 2,646,300
Jul 26, 2023 28.19 29.98 28.19 29.94 29.94 1,880,300
Jul 25, 2023 28.40 28.93 28.39 28.64 28.64 1,323,300
Jul 24, 2023 29.50 29.50 27.96 28.15 28.15 1,442,200
Jul 21, 2023 28.48 28.51 27.97 28.10 28.10 1,094,800
Jul 20, 2023 28.07 28.18 27.32 28.03 28.03 2,525,300
Jul 19, 2023 28.60 29.13 28.13 28.57 28.57 1,519,000
Jul 18, 2023 28.70 28.76 28.27 28.31 28.31 1,215,400
Jul 17, 2023 28.30 28.72 27.86 28.46 28.46 1,072,100
Jul 14, 2023 28.98 29.13 28.08 28.15 28.15 1,112,700
Jul 13, 2023 28.55 29.25 28.33 28.99 28.99 2,518,700
Jul 12, 2023 28.50 28.56 27.85 28.30 28.30 1,504,800
Jul 11, 2023 27.22 28.59 26.92 28.09 28.09 2,805,200
Jul 10, 2023 25.83 27.14 25.82 27.08 27.08 1,999,900
Jul 7, 2023 25.76 26.54 25.73 25.99 25.99 1,505,200
Jul 6, 2023 26.02 26.12 25.24 25.55 25.55 1,878,900
Jul 5, 2023 25.79 26.65 25.79 26.56 26.56 1,757,100
Jul 3, 2023 25.65 26.00 25.54 25.92 25.92 759,200
Jun 30, 2023 26.04 26.32 25.70 25.73 25.73 2,090,900
Jun 29, 2023 25.70 25.76 25.11 25.57 25.57 1,486,900
Jun 28, 2023 25.92 26.62 25.67 25.71 25.71 2,181,400
Jun 27, 2023 24.52 26.16 24.52 26.04 26.04 2,516,400
Jun 26, 2023 23.49 24.70 23.48 24.19 24.19 1,800,200
Jun 23, 2023 23.30 23.51 22.85 23.39 23.39 4,326,600
Jun 22, 2023 23.22 23.77 22.95 23.70 23.70 1,333,100
Jun 21, 2023 23.63 23.79 23.18 23.35 23.35 1,782,300
Jun 20, 2023 23.69 24.30 23.22 23.58 23.58 2,908,200
Jun 16, 2023 23.30 24.43 23.09 23.97 23.97 7,120,300
Jun 15, 2023 22.19 23.46 22.11 23.21 23.21 2,228,000
Jun 14, 2023 22.51 22.78 21.87 22.50 22.50 2,264,300
Jun 13, 2023 22.71 23.12 22.19 22.52 22.52 2,016,800
Jun 12, 2023 22.83 22.83 22.16 22.38 22.38 2,137,800
Jun 9, 2023 22.39 23.51 22.34 22.66 22.66 1,963,000
Jun 8, 2023 21.44 22.86 21.33 22.49 22.49 3,651,200
Jun 7, 2023 23.58 23.70 21.03 21.53 21.53 6,511,100
Jun 6, 2023 25.65 25.72 23.24 23.30 23.30 4,938,300
Jun 5, 2023 24.79 25.79 24.19 25.60 25.60 3,630,000
Jun 2, 2023 25.04 25.65 24.61 24.81 24.81 2,718,300
Jun 1, 2023 24.51 25.00 24.13 24.83 24.83 1,908,900
May 31, 2023 23.99 25.18 23.88 25.01 25.01 3,578,300
May 30, 2023 24.61 24.91 24.11 24.23 24.23 2,196,400
May 26, 2023 24.14 24.49 23.87 24.05 24.05 1,772,000
May 25, 2023 24.93 25.08 23.65 24.05 24.05 1,905,400
May 24, 2023 24.39 24.85 24.23 24.43 24.43 1,749,000
May 23, 2023 24.93 25.50 24.72 24.81 24.81 1,819,500
May 22, 2023 25.17 25.34 24.53 25.09 25.09 3,246,900
May 19, 2023 25.08 25.24 24.70 25.12 25.12 2,217,400
May 18, 2023 24.43 25.20 24.28 25.08 25.08 4,548,200
May 17, 2023 24.37 25.01 24.05 24.38 24.38 5,482,300
May 16, 2023 22.50 23.11 22.08 22.88 22.88 2,594,200
May 15, 2023 21.55 22.93 21.37 22.63 22.63 3,835,100
May 12, 2023 22.68 22.68 21.12 21.51 21.51 3,462,000
May 11, 2023 21.75 23.00 20.90 22.00 22.00 15,089,800
May 10, 2023 17.74 18.06 17.57 17.81 17.81 4,608,900
May 9, 2023 17.41 17.75 17.25 17.33 17.33 3,295,900
May 8, 2023 17.20 17.92 17.20 17.62 17.62 2,333,700
May 5, 2023 16.90 17.26 16.85 17.16 17.16 1,757,100
May 4, 2023 16.65 17.03 16.56 16.62 16.62 2,322,800
May 3, 2023 16.36 17.19 16.35 16.45 16.45 2,243,200
May 2, 2023 16.81 16.91 15.70 16.26 16.26 2,790,400
May 1, 2023 16.97 17.11 16.68 16.87 16.87 3,190,800
Apr 28, 2023 16.96 17.32 16.68 17.00 17.00 2,051,500
Apr 27, 2023 16.48 17.34 16.38 17.03 17.03 2,945,300
Apr 26, 2023 15.76 16.37 15.61 15.94 15.94 3,049,000
Apr 25, 2023 15.76 15.79 15.41 15.44 15.44 1,740,900
Apr 24, 2023 16.53 16.59 15.59 15.86 15.86 2,439,900

Related Tickers

DUOL Duolingo, Inc.
205.57
+2.71%
 
DDOG Datadog, Inc.
122.07
+1.65%
 
TTD The Trade Desk, Inc.
77.84
+0.70%
 
UBER Uber Technologies, Inc.
68.98
-0.32%
 
NOW ServiceNow, Inc.
721.95
+1.13%
 
CDNS Cadence Design Systems, Inc.
285.02
+1.70%
 
HUBS HubSpot, Inc.
633.04
+0.29%
 
U Unity Software Inc.
22.89
0.00%
 
MNDY monday.com Ltd.
181.89
+2.15%
 
FROG JFrog Ltd.
37.74
+1.62%