AppLovin CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	17.740	17.740	14.800	15.090	15.090	41,400
2026-01-29	17.770	18.170	17.560	18.170	18.170	9,100
2026-01-28	17.400	17.700	17.270	17.270	17.270	3,200
2026-01-27	17.380	17.760	17.210	17.310	17.310	8,600
2026-01-26	17.050	17.770	16.900	17.080	17.080	13,200
2026-01-23	16.480	16.950	16.360	16.700	16.700	4,300
2026-01-22	17.100	17.150	16.510	16.660	16.660	25,300
2026-01-21	17.760	17.760	16.950	17.010	17.010	34,000
2026-01-20	17.350	18.370	17.150	17.990	17.990	9,600
2026-01-19	17.890	17.890	17.880	17.880	17.880	300
2026-01-16	19.240	19.240	17.980	18.230	18.230	31,400
2026-01-15	20.170	20.170	19.300	19.520	19.520	8,100
2026-01-14	20.880	20.880	19.090	19.720	19.720	140,400
2026-01-13	20.700	21.580	20.700	21.360	21.360	7,000
2026-01-12	20.300	21.170	20.210	21.110	21.110	5,500
2026-01-09	19.990	20.700	19.930	20.640	20.640	1,500
2026-01-08	20.030	20.030	19.400	19.780	19.780	2,300
2026-01-07	19.800	20.530	19.060	20.280	20.280	21,100
2026-01-06	20.130	20.130	19.050	19.700	19.700	26,300
2026-01-05	20.300	20.330	20.200	20.200	20.200	1,600
2026-01-02	20.920	20.920	19.570	19.800	19.800	22,200
2025-12-31	21.900	21.910	21.900	21.910	21.910	800
2025-12-30	22.240	22.290	21.900	22.290	22.290	1,400
2025-12-29	22.230	22.350	21.920	22.320	22.320	4,700
2025-12-24	23.300	23.300	23.290	23.290	23.290	300
2025-12-23	23.400	23.400	22.900	23.300	23.300	8,200
2025-12-22	23.350	23.430	23.300	23.430	23.430	2,000
2025-12-19	23.020	23.310	23.020	23.310	23.310	5,300
2025-12-18	22.010	22.500	22.010	22.240	22.240	6,000
2025-12-17	21.450	21.450	21.060	21.060	21.060	6,100
2025-12-16	21.550	21.550	21.030	21.340	21.340	900
2025-12-15	21.200	22.010	21.200	22.010	22.010	1,600
2025-12-12	22.400	22.400	21.530	21.540	21.540	4,400
2025-12-11	22.270	23.130	22.270	23.120	23.120	2,500
2025-12-10	22.900	22.900	22.480	22.800	22.800	9,600
2025-12-09	22.710	23.270	22.710	23.270	23.270	4,800
2025-12-08	22.440	22.500	21.940	22.010	22.010	2,900
2025-12-05	22.150	22.340	21.970	22.150	22.150	2,400
2025-12-04	21.500	22.130	21.500	22.050	22.050	4,100
2025-12-03	20.790	21.350	20.790	21.220	21.220	1,700
2025-12-02	21.400	21.730	20.940	21.030	21.030	8,500
2025-12-01	18.800	20.000	18.800	20.000	20.000	3,400
2025-11-28	18.760	19.680	18.760	19.680	19.680	1,500
2025-11-27	19.860	19.860	19.330	19.390	19.390	1,400
2025-11-26	18.150	18.900	18.150	18.800	18.800	18,300
2025-11-25	17.960	17.960	17.290	17.890	17.890	2,800
2025-11-24	17.460	18.030	17.460	18.030	18.030	3,200
2025-11-21	16.230	16.920	15.800	16.920	16.920	3,000
2025-11-20	17.740	17.920	16.960	16.960	16.960	2,500
2025-11-19	17.160	17.160	17.160	17.160	17.160	500
2025-11-18	16.960	16.960	16.850	16.850	16.850	500
2025-11-17	17.800	17.800	17.150	17.150	17.150	2,200
2025-11-14	17.340	18.200	17.290	18.080	18.080	1,800
2025-11-13	18.180	18.180	17.500	18.010	18.010	6,900
2025-11-12	19.410	19.410	18.600	18.830	18.830	13,100
2025-11-11	19.730	19.730	18.840	19.380	19.380	3,400
2025-11-10	20.700	21.520	20.700	20.910	20.910	15,500
2025-11-07	18.900	20.380	18.800	20.380	20.380	9,300
2025-11-06	20.860	20.900	19.740	19.780	19.780	33,000
2025-11-05	19.360	19.920	19.210	19.900	19.900	4,100

← NewerPage 4 of 5 · 252 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.