AppLovin CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.560	13.560	13.450	13.450	13.450	1,200
2026-07-20	13.380	13.650	13.380	13.390	13.390	5,400
2026-07-17	13.260	13.330	13.030	13.330	13.330	3,800
2026-07-16	13.900	13.900	13.710	13.710	13.710	1,300
2026-07-15	14.380	14.380	14.120	14.140	14.140	1,600
2026-07-14	13.760	14.410	13.760	14.150	14.150	16,900
2026-07-13	15.620	15.620	13.760	13.780	13.780	31,600
2026-07-10	16.730	16.730	15.950	15.950	15.950	4,000
2026-07-09	16.070	16.580	16.070	16.380	16.380	12,400
2026-07-08	16.190	16.440	16.060	16.410	16.410	19,800
2026-07-07	17.000	17.000	16.600	16.630	16.630	3,100
2026-07-06	16.510	17.050	16.510	17.050	17.050	500
2026-07-02	17.230	17.340	17.190	17.340	17.340	4,100
2026-06-30	15.610	16.270	15.550	16.270	16.270	7,300
2026-06-29	15.410	15.820	15.410	15.690	15.690	8,900
2026-06-26	14.180	15.110	14.160	14.990	14.990	4,700
2026-06-25	13.450	14.150	13.450	14.010	14.010	102,900
2026-06-24	14.640	14.900	14.500	14.900	14.900	2,000
2026-06-23	14.620	14.740	14.560	14.740	14.740	2,300
2026-06-22	14.550	15.020	14.460	14.750	14.750	3,700
2026-06-18	15.130	15.130	14.570	14.820	14.820	12,400
2026-06-17	16.110	16.110	15.120	15.130	15.130	16,600
2026-06-16	15.890	15.890	15.750	15.750	15.750	1,300
2026-06-15	16.090	16.520	16.090	16.520	16.520	700
2026-06-12	15.380	15.650	15.360	15.650	15.650	3,000
2026-06-11	15.390	15.390	15.090	15.100	15.100	3,000
2026-06-10	15.800	15.870	15.720	15.720	15.720	1,100
2026-06-09	17.590	17.840	16.000	16.000	16.000	2,000
2026-06-08	17.750	18.050	17.750	17.810	17.810	5,400
2026-06-05	18.270	18.550	17.470	17.470	17.470	3,200
2026-06-04	18.180	18.180	17.740	17.740	17.740	3,400
2026-06-03	18.110	18.280	17.890	17.940	17.940	5,300
2026-06-02	18.940	19.090	18.790	19.090	19.090	1,800
2026-06-01	18.990	19.400	18.580	19.320	19.320	3,500
2026-05-29	18.370	19.380	18.370	19.380	19.380	900
2026-05-28	18.410	18.990	18.410	18.880	18.880	1,900
2026-05-27	16.470	18.000	16.470	17.910	17.910	7,800
2026-05-26	16.510	16.870	15.720	15.720	15.720	9,600
2026-05-22	15.360	15.360	15.360	15.360	15.360	500
2026-05-21	15.650	15.650	15.070	15.330	15.330	800
2026-05-19	15.240	15.240	15.050	15.050	15.050	3,000
2026-05-15	15.210	15.880	15.210	15.780	15.780	3,300
2026-05-14	14.470	15.350	14.470	15.340	15.340	12,600
2026-05-13	14.450	14.730	14.260	14.340	14.340	7,600
2026-05-12	15.360	15.490	15.220	15.490	15.490	4,200
2026-05-11	14.280	14.570	14.210	14.550	14.550	12,700
2026-05-08	14.210	14.970	14.180	14.700	14.700	3,800
2026-05-07	14.720	16.080	14.460	15.750	15.750	6,900
2026-05-06	14.680	14.820	14.680	14.820	14.820	700
2026-05-05	14.960	15.150	14.870	15.150	15.150	800
2026-05-04	15.120	15.220	14.840	14.840	14.840	1,600
2026-05-01	14.330	14.490	14.330	14.490	14.490	600
2026-04-30	14.060	14.090	14.060	14.080	14.080	1,500
2026-04-29	13.730	13.950	13.730	13.940	13.940	2,500
2026-04-28	14.140	14.210	13.970	14.210	14.210	1,600
2026-04-27	14.290	14.290	14.290	14.290	14.290	1,000
2026-04-24	14.130	14.200	13.880	14.200	14.200	2,600
2026-04-23	14.300	14.380	14.300	14.380	14.380	4,100
2026-04-22	15.170	15.270	15.170	15.270	15.270	300
2026-04-21	15.430	15.430	14.890	14.920	14.920	34,700

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.