AppLovin CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.150	13.170	12.860	12.980	12.980	42,800
2026-07-21	13.590	13.660	13.350	13.500	13.500	38,200
2026-07-20	13.400	13.680	13.330	13.350	13.350	22,600
2026-07-17	13.400	13.520	13.030	13.360	13.360	56,800
2026-07-16	14.150	14.150	13.610	13.680	13.680	22,200
2026-07-15	14.350	14.500	14.000	14.240	14.240	24,300
2026-07-14	13.700	14.410	13.600	14.140	14.140	33,400
2026-07-13	15.620	15.620	13.660	13.940	13.940	129,100
2026-07-10	16.770	16.770	15.920	15.950	15.950	38,000
2026-07-09	15.870	16.600	15.750	16.370	16.370	77,700
2026-07-08	16.290	16.550	15.960	16.420	16.420	167,200
2026-07-07	17.000	17.020	16.320	16.600	16.600	21,200
2026-07-06	16.480	17.140	16.330	17.110	17.110	7,500
2026-07-03	16.500	17.320	16.120	16.130	16.130	2,000
2026-07-02	17.100	18.000	16.550	16.590	16.590	97,900
2026-06-30	15.610	16.290	15.550	16.190	16.190	40,700
2026-06-29	15.340	15.870	15.250	15.710	15.710	49,400
2026-06-26	13.870	15.150	13.870	15.000	15.000	55,800
2026-06-25	14.290	14.290	13.180	14.000	14.000	305,700
2026-06-24	14.500	14.930	14.480	14.650	14.650	33,300
2026-06-23	14.660	14.850	14.470	14.730	14.730	39,700
2026-06-22	14.200	15.150	14.130	14.760	14.760	59,600
2026-06-19	14.310	14.580	14.110	14.150	14.150	7,400
2026-06-18	15.100	15.190	14.510	14.830	14.830	114,100
2026-06-17	16.040	16.300	15.110	15.120	15.120	85,300
2026-06-16	16.430	16.430	15.620	16.220	16.220	13,500
2026-06-15	16.100	16.720	16.100	16.410	16.410	10,900
2026-06-12	15.080	15.720	14.950	15.600	15.600	28,900
2026-06-11	15.470	15.570	14.930	15.090	15.090	112,000
2026-06-10	15.910	16.270	15.590	15.590	15.590	8,200
2026-06-09	17.590	17.840	15.880	16.390	16.390	30,600
2026-06-08	17.640	18.050	17.640	17.930	17.930	267,400
2026-06-05	18.180	18.630	17.320	17.570	17.570	18,400
2026-06-04	18.010	18.460	17.540	17.650	17.650	15,200
2026-06-03	18.680	18.680	17.870	18.020	18.020	23,000
2026-06-02	19.360	19.360	18.690	19.130	19.130	9,100
2026-06-01	19.480	19.500	18.460	19.360	19.360	29,500
2026-05-29	19.220	19.430	18.320	19.390	19.390	17,700
2026-05-28	17.830	19.100	17.830	18.910	18.910	22,900
2026-05-27	16.480	18.290	16.300	17.910	17.910	70,000
2026-05-26	16.240	16.950	15.710	16.240	16.240	56,500
2026-05-25	15.170	15.760	15.020	15.760	15.760	1,200
2026-05-22	15.380	15.580	15.060	15.170	15.170	16,800
2026-05-21	15.290	15.690	14.960	15.360	15.360	16,800
2026-05-20	15.010	15.250	14.580	15.230	15.230	12,100
2026-05-19	15.770	15.770	14.970	15.080	15.080	18,500
2026-05-15	15.180	15.930	15.130	15.800	15.800	41,300
2026-05-14	14.330	15.380	14.290	15.330	15.330	31,300
2026-05-13	15.070	15.070	14.260	14.330	14.330	34,700
2026-05-12	15.100	15.540	15.080	15.520	15.520	37,700
2026-05-11	14.440	15.040	14.150	15.040	15.040	89,700
2026-05-08	15.690	15.690	14.160	14.830	14.830	42,100
2026-05-07	14.290	16.160	14.050	15.760	15.760	82,900
2026-05-06	15.020	15.020	14.320	14.850	14.850	26,200
2026-05-05	15.000	15.240	14.850	15.150	15.150	17,600
2026-05-04	14.710	15.260	14.640	14.970	14.970	32,900
2026-05-01	14.500	14.800	14.250	14.550	14.550	11,000
2026-04-30	14.060	14.170	13.770	14.080	14.080	23,900
2026-04-29	13.770	13.980	13.670	13.970	13.970	12,600
2026-04-28	14.320	14.560	13.960	14.210	14.210	11,400

← NewerPage 2 of 5 · 251 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.