AppLovin CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.150	18.350	17.150	18.010	18.010	3,300
2026-01-16	19.070	19.070	18.000	18.170	18.170	2,800
2026-01-15	19.620	19.620	19.250	19.500	19.500	4,600
2026-01-14	20.700	20.700	19.090	19.780	19.780	36,100
2026-01-13	21.070	21.650	21.070	21.360	21.360	4,600
2026-01-12	20.450	21.010	20.220	21.010	21.010	5,200
2026-01-09	19.880	20.630	19.880	20.630	20.630	200
2026-01-08	19.830	19.880	19.810	19.810	19.810	1,200
2026-01-07	19.780	20.390	19.780	20.250	20.250	5,600
2026-01-06	19.810	19.810	19.050	19.650	19.650	10,000
2026-01-05	19.770	20.500	19.770	20.320	20.320	1,300
2026-01-02	20.530	20.530	19.830	19.830	19.830	3,500
2025-12-31	21.910	21.910	21.910	21.910	21.910	300
2025-12-30	22.000	22.270	22.000	22.240	22.240	900
2025-12-23	23.080	23.300	23.080	23.300	23.300	1,600
2025-12-22	23.220	23.520	23.220	23.520	23.520	2,700
2025-12-19	22.890	23.310	22.810	23.310	23.310	1,100
2025-12-18	22.020	22.410	22.020	22.350	22.350	3,600
2025-12-17	21.500	21.500	21.060	21.060	21.060	400
2025-12-16	21.060	21.060	21.040	21.040	21.040	400
2025-12-15	21.200	22.000	21.200	21.790	21.790	400
2025-12-12	22.270	22.270	21.540	21.540	21.540	1,800
2025-12-11	23.130	23.130	22.960	23.030	23.030	700
2025-12-10	22.720	22.800	22.720	22.800	22.800	1,200
2025-12-09	22.710	23.270	22.710	23.270	23.270	2,095
2025-12-08	22.290	22.290	21.910	21.960	21.960	700
2025-12-05	22.080	22.180	21.910	22.180	22.180	1,800
2025-12-04	21.850	22.020	21.850	21.870	21.870	600
2025-12-03	20.680	21.350	20.680	21.200	21.200	1,100
2025-12-02	21.730	21.730	20.920	20.920	20.920	2,600
2025-12-01	19.220	20.000	19.220	20.000	20.000	700
2025-11-28	18.850	19.110	18.850	19.110	19.110	700
2025-11-27	18.150	18.370	18.150	18.370	18.370	300
2025-11-26	18.550	18.850	18.480	18.850	18.850	5,000
2025-11-25	17.330	17.880	17.330	17.880	17.880	1,300
2025-11-24	17.470	18.030	17.470	18.030	18.030	2,200
2025-11-21	16.020	16.810	16.020	16.810	16.810	2,500
2025-11-20	17.920	17.920	16.700	16.700	16.700	2,100
2025-11-19	17.390	17.390	17.020	17.020	17.020	700
2025-11-18	16.940	16.940	16.900	16.900	16.900	200
2025-11-17	17.800	17.800	17.120	17.180	17.180	1,100
2025-11-14	18.140	18.140	17.990	17.990	17.990	500
2025-11-13	17.800	18.010	17.470	18.010	18.010	600
2025-11-12	19.250	19.270	18.650	18.810	18.810	6,775
2025-11-11	19.730	19.730	18.740	19.150	19.150	3,653
2025-11-10	21.320	21.330	20.870	20.980	20.980	6,100
2025-11-07	19.200	20.290	18.810	20.070	20.070	4,600
2025-11-06	19.920	20.670	19.750	20.050	20.050	11,600
2025-11-05	19.340	19.970	19.340	19.800	19.800	3,700
2025-11-04	20.200	20.200	19.550	19.570	19.570	1,200
2025-11-03	20.000	20.410	20.000	20.410	20.410	1,900
2025-10-31	20.700	20.700	20.500	20.500	20.500	200
2025-10-30	20.090	20.400	20.060	20.110	20.110	2,500
2025-10-29	20.120	20.350	20.120	20.350	20.350	2,000
2025-10-28	20.400	20.400	20.120	20.180	20.180	2,800
2025-10-27	20.280	20.280	20.160	20.160	20.160	2,200
2025-10-24	20.130	20.130	19.980	20.020	20.020	2,000
2025-10-23	18.380	19.020	18.380	18.960	18.960	6,100
2025-10-22	18.340	18.340	18.180	18.230	18.230	500
2025-10-20	18.510	18.510	18.170	18.340	18.340	3,100

← NewerPage 4 of 4 · 240 trading days

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.