AppLovin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	60.730	62.340	59.840	62.260	62.260	6,075,800
2024-02-29	58.500	60.060	57.400	59.720	59.720	15,796,600
2024-02-28	59.800	60.400	57.965	58.010	58.010	2,882,700
2024-02-27	59.910	61.350	59.680	60.630	60.630	4,166,100
2024-02-26	57.820	60.900	57.720	58.990	58.990	4,403,100
2024-02-23	58.070	59.068	57.090	57.390	57.390	3,099,000
2024-02-22	57.760	58.340	56.450	57.800	57.800	4,505,000
2024-02-21	55.210	57.580	54.500	55.420	55.420	4,180,600
2024-02-20	59.130	59.150	55.380	57.330	57.330	6,228,000
2024-02-16	58.520	60.650	57.120	59.870	59.870	6,179,900
2024-02-15	54.685	59.140	52.750	58.500	58.500	16,102,500
2024-02-14	46.280	47.300	45.590	46.870	46.870	6,882,500
2024-02-13	45.330	46.790	45.124	45.830	45.830	3,452,200
2024-02-12	46.680	48.370	46.480	47.060	47.060	3,593,300
2024-02-09	47.080	47.160	45.280	46.350	46.350	2,741,500
2024-02-08	47.802	48.770	46.520	46.550	46.550	3,383,900
2024-02-07	46.500	47.830	45.715	47.690	47.690	4,285,800
2024-02-06	46.110	46.500	45.084	46.040	46.040	2,400,200
2024-02-05	45.600	46.090	44.010	45.480	45.480	2,839,600
2024-02-02	41.000	45.890	40.710	45.860	45.860	6,023,700
2024-02-01	41.540	41.980	40.900	40.960	40.960	2,847,200
2024-01-31	41.800	42.445	41.040	41.130	41.130	2,907,100
2024-01-30	46.420	47.040	42.110	42.470	42.470	5,727,700
2024-01-29	44.550	46.590	44.150	46.570	46.570	4,791,600
2024-01-26	44.140	44.580	43.896	44.300	44.300	2,173,500
2024-01-25	43.920	44.570	43.250	44.070	44.070	1,895,100
2024-01-24	45.420	45.600	42.890	43.310	43.310	3,867,500
2024-01-23	44.050	44.890	43.400	44.730	44.730	5,229,600
2024-01-22	42.440	44.018	42.275	43.355	43.355	8,093,000
2024-01-19	43.400	43.700	41.100	41.140	41.140	3,288,200
2024-01-18	42.010	43.120	40.980	43.090	43.090	2,826,600
2024-01-17	40.570	41.220	39.430	41.180	41.180	2,661,200
2024-01-16	41.370	41.420	40.390	40.720	40.720	2,131,300
2024-01-12	41.450	42.030	41.210	41.710	41.710	2,122,000
2024-01-11	40.990	41.450	39.910	41.420	41.420	2,108,600
2024-01-10	39.390	41.260	39.150	40.530	40.530	2,951,400
2024-01-09	38.760	39.310	38.600	39.140	39.140	1,726,900
2024-01-08	38.330	39.310	37.950	39.290	39.290	1,428,600
2024-01-05	37.790	38.690	37.680	38.110	38.110	1,955,600
2024-01-04	38.040	38.420	37.400	38.120	38.120	2,131,400
2024-01-03	37.940	38.430	37.580	38.210	38.210	1,942,300
2024-01-02	39.410	39.410	38.300	38.780	38.780	2,371,600
2023-12-29	40.700	40.750	39.275	39.850	39.850	2,260,500
2023-12-28	40.350	40.930	40.350	40.760	40.760	1,130,700
2023-12-27	40.500	40.690	39.880	40.650	40.650	2,234,100
2023-12-26	41.160	41.390	40.310	40.400	40.400	2,617,200
2023-12-22	42.380	42.480	41.140	41.210	41.210	1,898,100
2023-12-21	43.920	44.110	42.321	43.000	43.000	1,590,100
2023-12-20	43.610	44.570	43.030	43.100	43.100	2,132,600
2023-12-19	41.460	44.410	41.260	43.590	43.590	3,942,400
2023-12-18	40.570	41.050	39.920	40.870	40.870	2,922,500
2023-12-15	38.790	40.240	38.720	39.950	39.950	4,500,300
2023-12-14	38.250	39.590	38.140	38.690	38.690	4,068,300
2023-12-13	36.370	38.030	36.330	37.930	37.930	3,158,300
2023-12-12	36.560	36.750	35.790	36.260	36.260	4,006,800
2023-12-11	37.270	37.910	36.580	36.740	36.740	3,843,100
2023-12-08	36.530	37.615	36.530	37.360	37.360	1,631,300
2023-12-07	36.520	37.060	36.370	36.840	36.840	1,932,000
2023-12-06	37.130	37.800	36.300	36.600	36.600	1,929,500
2023-12-05	36.980	37.380	36.610	37.070	37.070	2,456,500

← NewerPage 12 of 24 · 1,385 trading daysOlder →

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.