AppLovin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	37.570	37.930	36.950	37.370	37.370	3,051,100
2023-12-01	37.650	38.770	36.810	38.250	38.250	2,907,900
2023-11-30	38.930	39.500	37.044	37.480	37.480	4,034,500
2023-11-29	38.880	39.270	38.280	39.030	39.030	2,245,900
2023-11-28	39.430	40.090	37.950	38.400	38.400	3,391,600
2023-11-27	39.250	40.420	38.790	39.390	39.390	3,201,600
2023-11-24	39.210	39.638	38.730	39.490	39.490	811,900
2023-11-22	39.000	39.540	38.610	39.240	39.240	1,329,400
2023-11-21	39.020	39.650	38.660	38.770	38.770	1,830,000
2023-11-20	39.160	40.110	39.160	39.500	39.500	1,991,400
2023-11-17	39.190	39.420	38.570	39.100	39.100	2,328,700
2023-11-16	40.200	40.400	38.900	38.930	38.930	2,850,300
2023-11-15	42.440	42.700	39.870	40.450	40.450	5,182,300
2023-11-14	42.580	43.810	42.570	42.800	42.800	3,557,900
2023-11-13	43.650	44.520	41.325	41.410	41.410	3,429,900
2023-11-10	39.870	44.060	39.130	43.790	43.790	5,897,800
2023-11-09	45.105	45.105	37.140	39.680	39.680	14,358,800
2023-11-08	41.100	41.910	39.818	40.120	40.120	5,230,800
2023-11-07	40.000	41.500	39.665	40.890	40.890	5,125,600
2023-11-06	39.360	39.480	38.420	39.420	39.420	3,293,900
2023-11-03	37.260	39.510	37.260	39.270	39.270	2,235,500
2023-11-02	37.630	38.920	37.280	37.360	37.360	2,093,800
2023-11-01	36.570	36.766	36.045	36.700	36.700	2,246,500
2023-10-31	36.880	37.280	36.265	36.440	36.440	1,023,800
2023-10-30	36.820	37.160	35.870	36.730	36.730	1,631,000
2023-10-27	36.770	37.000	36.133	36.220	36.220	2,358,200
2023-10-26	36.400	36.650	34.450	36.370	36.370	3,996,700
2023-10-25	38.320	38.380	36.060	36.150	36.150	1,709,900
2023-10-24	38.180	38.950	37.717	38.470	38.470	1,352,200
2023-10-23	37.050	38.230	36.830	37.640	37.640	1,440,700
2023-10-20	38.340	38.560	37.390	37.580	37.580	1,993,400
2023-10-19	39.370	39.680	38.450	38.540	38.540	2,165,900
2023-10-18	39.360	39.980	38.630	38.950	38.950	1,546,400
2023-10-17	38.890	40.250	38.815	39.640	39.640	2,237,000
2023-10-16	38.690	39.430	37.910	38.890	38.890	2,298,800
2023-10-13	39.680	39.830	38.210	38.520	38.520	2,091,600
2023-10-12	40.160	40.210	38.980	39.690	39.690	2,033,100
2023-10-11	40.500	40.640	39.800	40.280	40.280	2,003,700
2023-10-10	41.500	42.220	40.422	40.530	40.530	3,160,600
2023-10-09	39.710	40.940	39.570	40.850	40.850	1,543,000
2023-10-06	38.990	41.060	38.790	40.380	40.380	1,828,500
2023-10-05	40.290	40.340	39.320	39.700	39.700	1,230,600
2023-10-04	39.300	40.470	39.240	40.330	40.330	2,205,600
2023-10-03	40.320	40.960	39.000	39.130	39.130	2,126,900
2023-10-02	40.150	41.050	39.970	40.820	40.820	1,356,600
2023-09-29	40.380	40.530	39.610	39.960	39.960	1,539,100
2023-09-28	39.240	40.350	38.900	39.740	39.740	1,485,900
2023-09-27	38.960	39.560	38.390	39.560	39.560	1,734,600
2023-09-26	37.650	39.050	37.370	38.590	38.590	2,240,000
2023-09-25	37.350	38.340	37.120	38.200	38.200	2,219,500
2023-09-22	38.820	38.970	37.482	37.760	37.760	2,103,800
2023-09-21	38.380	39.300	38.240	38.440	38.440	2,582,200
2023-09-20	39.670	40.560	39.310	39.330	39.330	3,764,600
2023-09-19	43.600	43.790	39.020	39.730	39.730	5,802,800
2023-09-18	42.490	44.890	42.085	44.010	44.010	5,615,400
2023-09-15	42.120	42.840	41.090	42.820	42.820	6,482,800
2023-09-14	41.720	42.970	41.305	42.600	42.600	3,400,500
2023-09-13	41.410	41.850	40.700	40.810	40.810	2,640,100
2023-09-12	41.960	42.340	41.310	41.700	41.700	3,087,200
2023-09-11	42.620	43.640	42.280	42.400	42.400	1,798,800

← NewerPage 13 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.