AppLovin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 83.840 | 85.340 | 82.560 | 83.230 | 83.230 | 6,187,200 |
| 2024-05-24 | 79.430 | 82.280 | 78.380 | 82.150 | 82.150 | 5,051,600 |
| 2024-05-23 | 81.510 | 81.785 | 77.900 | 79.260 | 79.260 | 3,662,300 |
| 2024-05-22 | 83.900 | 84.590 | 79.500 | 80.000 | 80.000 | 4,840,500 |
| 2024-05-21 | 84.540 | 84.930 | 83.020 | 84.000 | 84.000 | 4,187,100 |
| 2024-05-20 | 82.500 | 85.150 | 81.425 | 84.570 | 84.570 | 6,473,600 |
| 2024-05-17 | 83.250 | 83.920 | 81.920 | 82.490 | 82.490 | 3,337,200 |
| 2024-05-16 | 83.840 | 84.500 | 82.710 | 83.230 | 83.230 | 4,621,400 |
| 2024-05-15 | 84.100 | 84.390 | 82.530 | 84.060 | 84.060 | 5,308,100 |
| 2024-05-14 | 81.120 | 83.890 | 80.010 | 83.440 | 83.440 | 7,763,200 |
| 2024-05-13 | 87.050 | 87.130 | 83.510 | 86.370 | 86.370 | 5,023,700 |
| 2024-05-10 | 85.740 | 87.960 | 84.810 | 86.430 | 86.430 | 4,971,000 |
| 2024-05-09 | 83.272 | 88.500 | 80.670 | 84.690 | 84.690 | 15,126,900 |
| 2024-05-08 | 75.730 | 76.630 | 73.620 | 74.000 | 74.000 | 6,353,600 |
| 2024-05-07 | 76.400 | 78.280 | 75.320 | 77.090 | 77.090 | 3,398,300 |
| 2024-05-06 | 75.800 | 77.560 | 75.300 | 76.850 | 76.850 | 2,831,200 |
| 2024-05-03 | 73.000 | 75.280 | 72.500 | 75.070 | 75.070 | 2,974,600 |
| 2024-05-02 | 71.255 | 73.050 | 70.680 | 72.470 | 72.470 | 2,397,900 |
| 2024-05-01 | 70.730 | 72.355 | 69.370 | 69.740 | 69.740 | 2,646,000 |
| 2024-04-30 | 72.360 | 73.280 | 70.510 | 70.570 | 70.570 | 3,687,000 |
| 2024-04-29 | 72.640 | 73.665 | 71.530 | 72.990 | 72.990 | 3,820,200 |
| 2024-04-26 | 70.090 | 74.590 | 69.970 | 73.820 | 73.820 | 5,381,300 |
| 2024-04-25 | 66.460 | 69.780 | 65.620 | 69.210 | 69.210 | 4,564,800 |
| 2024-04-24 | 71.800 | 72.980 | 68.460 | 69.700 | 69.700 | 3,856,500 |
| 2024-04-23 | 68.860 | 71.670 | 68.860 | 71.185 | 71.185 | 2,526,700 |
| 2024-04-22 | 67.300 | 68.250 | 65.700 | 67.850 | 67.850 | 2,468,600 |
| 2024-04-19 | 68.160 | 69.180 | 66.210 | 66.800 | 66.800 | 2,614,700 |
| 2024-04-18 | 71.470 | 71.830 | 68.310 | 68.860 | 68.860 | 3,701,600 |
| 2024-04-17 | 72.750 | 73.188 | 70.360 | 70.900 | 70.900 | 2,394,700 |
| 2024-04-16 | 70.810 | 73.290 | 70.453 | 72.320 | 72.320 | 2,812,100 |
| 2024-04-15 | 74.340 | 75.095 | 71.280 | 71.430 | 71.430 | 4,107,200 |
| 2024-04-12 | 77.500 | 78.040 | 74.490 | 75.570 | 75.570 | 2,563,800 |
| 2024-04-11 | 77.210 | 78.875 | 75.220 | 78.240 | 78.240 | 2,777,200 |
| 2024-04-10 | 74.710 | 77.530 | 74.320 | 76.340 | 76.340 | 2,924,200 |
| 2024-04-09 | 78.300 | 79.550 | 75.335 | 76.520 | 76.520 | 4,196,500 |
| 2024-04-08 | 77.180 | 78.290 | 75.050 | 78.050 | 78.050 | 3,907,400 |
| 2024-04-05 | 71.950 | 75.850 | 70.830 | 74.795 | 74.795 | 4,151,400 |
| 2024-04-04 | 73.100 | 75.830 | 72.490 | 72.780 | 72.780 | 4,692,300 |
| 2024-04-03 | 69.760 | 73.679 | 69.510 | 72.860 | 72.860 | 7,316,600 |
| 2024-04-02 | 67.400 | 69.760 | 67.200 | 69.720 | 69.720 | 3,216,500 |
| 2024-04-01 | 69.040 | 69.430 | 67.800 | 69.140 | 69.140 | 1,735,800 |
| 2024-03-28 | 68.850 | 70.035 | 68.540 | 69.220 | 69.220 | 2,602,100 |
| 2024-03-27 | 71.250 | 71.595 | 66.290 | 68.860 | 68.860 | 4,049,600 |
| 2024-03-26 | 72.800 | 74.550 | 70.570 | 71.090 | 71.090 | 5,233,200 |
| 2024-03-25 | 70.610 | 73.250 | 70.390 | 72.600 | 72.600 | 2,618,000 |
| 2024-03-22 | 72.000 | 72.305 | 70.260 | 71.230 | 71.230 | 6,505,100 |
| 2024-03-21 | 71.520 | 73.480 | 71.030 | 71.910 | 71.910 | 3,400,800 |
| 2024-03-20 | 68.180 | 71.070 | 67.280 | 70.520 | 70.520 | 3,855,300 |
| 2024-03-19 | 66.990 | 68.005 | 63.734 | 67.640 | 67.640 | 5,961,700 |
| 2024-03-18 | 63.750 | 68.820 | 63.590 | 68.150 | 68.150 | 7,559,300 |
| 2024-03-15 | 62.580 | 63.907 | 62.140 | 63.130 | 63.130 | 4,651,300 |
| 2024-03-14 | 63.430 | 64.310 | 62.500 | 63.190 | 63.190 | 3,870,900 |
| 2024-03-13 | 60.990 | 63.210 | 60.800 | 63.090 | 63.090 | 3,591,800 |
| 2024-03-12 | 61.150 | 61.350 | 59.920 | 61.110 | 61.110 | 3,947,500 |
| 2024-03-11 | 62.800 | 62.950 | 59.300 | 60.030 | 60.030 | 4,416,800 |
| 2024-03-08 | 64.040 | 65.670 | 62.540 | 63.420 | 63.420 | 3,862,400 |
| 2024-03-07 | 63.000 | 63.380 | 62.310 | 63.190 | 63.190 | 4,283,500 |
| 2024-03-06 | 62.530 | 63.840 | 61.120 | 62.620 | 62.620 | 4,374,100 |
| 2024-03-05 | 60.750 | 61.690 | 60.020 | 60.960 | 60.960 | 3,761,500 |
| 2024-03-04 | 62.500 | 63.488 | 61.600 | 61.870 | 61.870 | 4,657,800 |
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.