AppLovin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 91.400 | 92.500 | 88.700 | 89.000 | 89.000 | 3,145,700 |
| 2024-08-21 | 86.590 | 91.100 | 86.290 | 90.890 | 90.890 | 3,545,900 |
| 2024-08-20 | 85.650 | 88.704 | 85.000 | 86.580 | 86.580 | 2,363,900 |
| 2024-08-19 | 86.000 | 86.305 | 84.170 | 85.815 | 85.815 | 1,873,300 |
| 2024-08-16 | 84.430 | 87.020 | 83.610 | 86.350 | 86.350 | 2,782,200 |
| 2024-08-15 | 86.010 | 86.940 | 84.190 | 85.580 | 85.580 | 3,521,100 |
| 2024-08-14 | 80.140 | 85.600 | 80.140 | 84.640 | 84.640 | 6,277,900 |
| 2024-08-13 | 76.340 | 80.170 | 75.890 | 79.790 | 79.790 | 3,919,500 |
| 2024-08-12 | 77.590 | 78.190 | 74.120 | 74.760 | 74.760 | 4,957,300 |
| 2024-08-09 | 76.500 | 78.150 | 72.810 | 77.380 | 77.380 | 4,907,300 |
| 2024-08-08 | 70.050 | 76.860 | 66.160 | 76.730 | 76.730 | 9,465,900 |
| 2024-08-07 | 72.000 | 73.000 | 66.970 | 67.190 | 67.190 | 7,312,900 |
| 2024-08-06 | 68.990 | 70.500 | 67.320 | 69.000 | 69.000 | 4,259,000 |
| 2024-08-05 | 62.090 | 68.720 | 60.670 | 67.140 | 67.140 | 3,561,700 |
| 2024-08-02 | 70.525 | 71.550 | 68.080 | 68.720 | 68.720 | 4,368,000 |
| 2024-08-01 | 78.890 | 81.630 | 74.610 | 75.090 | 75.090 | 3,166,100 |
| 2024-07-31 | 77.630 | 78.050 | 76.410 | 77.100 | 77.100 | 2,799,900 |
| 2024-07-30 | 76.990 | 78.390 | 74.120 | 74.830 | 74.830 | 3,080,500 |
| 2024-07-29 | 78.220 | 79.100 | 76.300 | 76.850 | 76.850 | 2,339,500 |
| 2024-07-26 | 78.820 | 78.820 | 76.565 | 77.530 | 77.530 | 1,790,400 |
| 2024-07-25 | 77.780 | 78.205 | 73.085 | 76.170 | 76.170 | 4,132,000 |
| 2024-07-24 | 81.490 | 82.855 | 78.550 | 78.680 | 78.680 | 2,194,700 |
| 2024-07-23 | 83.520 | 85.280 | 82.750 | 83.810 | 83.810 | 1,425,200 |
| 2024-07-22 | 83.250 | 83.880 | 81.910 | 83.240 | 83.240 | 1,802,300 |
| 2024-07-19 | 80.390 | 82.338 | 79.900 | 81.800 | 81.800 | 1,654,500 |
| 2024-07-18 | 81.990 | 82.259 | 78.800 | 80.930 | 80.930 | 2,763,500 |
| 2024-07-17 | 84.060 | 84.360 | 79.140 | 80.190 | 80.190 | 4,584,300 |
| 2024-07-16 | 88.620 | 89.260 | 86.190 | 86.530 | 86.530 | 2,014,000 |
| 2024-07-15 | 85.730 | 88.460 | 84.700 | 87.930 | 87.930 | 3,154,300 |
| 2024-07-12 | 82.220 | 85.240 | 81.830 | 84.860 | 84.860 | 1,952,400 |
| 2024-07-11 | 85.000 | 85.060 | 80.871 | 82.010 | 82.010 | 2,383,300 |
| 2024-07-10 | 85.000 | 85.280 | 82.070 | 84.360 | 84.360 | 2,349,700 |
| 2024-07-09 | 85.650 | 86.205 | 84.040 | 84.710 | 84.710 | 1,996,300 |
| 2024-07-08 | 87.320 | 87.920 | 83.120 | 85.180 | 85.180 | 2,932,300 |
| 2024-07-05 | 87.510 | 91.910 | 85.320 | 86.800 | 86.800 | 5,769,600 |
| 2024-07-03 | 83.770 | 87.000 | 83.700 | 86.960 | 86.960 | 2,986,800 |
| 2024-07-02 | 84.210 | 85.390 | 82.630 | 83.680 | 83.680 | 3,466,500 |
| 2024-07-01 | 85.120 | 85.260 | 82.420 | 84.820 | 84.820 | 3,347,400 |
| 2024-06-28 | 83.500 | 84.350 | 82.300 | 83.220 | 83.220 | 10,782,600 |
| 2024-06-27 | 80.580 | 83.560 | 80.020 | 83.120 | 83.120 | 3,319,300 |
| 2024-06-26 | 80.720 | 82.250 | 79.885 | 80.480 | 80.480 | 2,896,400 |
| 2024-06-25 | 78.440 | 81.760 | 78.440 | 81.210 | 81.210 | 3,999,300 |
| 2024-06-24 | 77.740 | 78.340 | 76.379 | 78.050 | 78.050 | 3,496,400 |
| 2024-06-21 | 77.000 | 78.720 | 75.130 | 78.580 | 78.580 | 4,130,800 |
| 2024-06-20 | 81.600 | 82.660 | 76.340 | 77.180 | 77.180 | 4,373,400 |
| 2024-06-18 | 78.530 | 81.100 | 78.460 | 80.840 | 80.840 | 4,370,300 |
| 2024-06-17 | 77.670 | 79.449 | 76.740 | 78.460 | 78.460 | 3,794,600 |
| 2024-06-14 | 75.410 | 77.670 | 74.900 | 77.520 | 77.520 | 2,846,300 |
| 2024-06-13 | 76.540 | 77.230 | 74.380 | 75.650 | 75.650 | 3,139,200 |
| 2024-06-12 | 79.150 | 79.350 | 73.630 | 76.540 | 76.540 | 6,165,500 |
| 2024-06-11 | 79.650 | 79.650 | 72.150 | 77.350 | 77.350 | 9,550,300 |
| 2024-06-10 | 81.180 | 83.000 | 79.080 | 80.380 | 80.380 | 3,835,100 |
| 2024-06-07 | 82.400 | 83.340 | 80.804 | 81.910 | 81.910 | 3,008,800 |
| 2024-06-06 | 83.670 | 87.080 | 82.200 | 83.230 | 83.230 | 4,691,500 |
| 2024-06-05 | 82.200 | 84.600 | 81.830 | 83.670 | 83.670 | 4,259,500 |
| 2024-06-04 | 83.000 | 85.450 | 79.860 | 81.640 | 81.640 | 4,193,400 |
| 2024-06-03 | 83.050 | 83.420 | 79.070 | 82.700 | 82.700 | 3,779,300 |
| 2024-05-31 | 82.990 | 83.095 | 78.220 | 81.480 | 81.480 | 6,736,000 |
| 2024-05-30 | 83.510 | 84.230 | 82.090 | 82.500 | 82.500 | 3,246,000 |
| 2024-05-29 | 82.130 | 84.380 | 81.450 | 83.890 | 83.890 | 2,998,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.