AppLovin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	42.340	42.615	41.725	42.120	42.120	1,284,700
2023-09-07	41.720	42.900	41.503	42.480	42.480	1,468,700
2023-09-06	42.260	42.700	41.780	42.230	42.230	1,971,700
2023-09-05	42.710	43.460	42.130	42.540	42.540	2,090,000
2023-09-01	43.490	43.760	42.850	43.190	43.190	1,467,600
2023-08-31	43.100	43.236	42.540	43.220	43.220	2,226,600
2023-08-30	41.250	43.040	41.250	42.980	42.980	2,481,800
2023-08-29	40.460	42.300	40.380	41.220	41.220	2,865,400
2023-08-28	39.670	40.910	39.370	40.650	40.650	2,042,600
2023-08-25	39.310	39.935	38.850	39.760	39.760	1,595,600
2023-08-24	40.430	40.430	39.220	39.310	39.310	1,984,200
2023-08-23	39.560	40.190	39.390	40.180	40.180	2,112,100
2023-08-22	40.680	40.690	39.240	39.480	39.480	2,502,600
2023-08-21	38.510	39.600	38.130	39.010	39.010	4,053,500
2023-08-18	37.210	39.250	37.070	38.230	38.230	2,520,500
2023-08-17	38.620	38.870	37.440	37.820	37.820	2,300,700
2023-08-16	39.400	39.650	38.625	39.050	39.050	2,437,000
2023-08-15	39.690	40.040	38.530	39.630	39.630	2,374,500
2023-08-14	38.400	40.000	38.300	39.750	39.750	3,657,400
2023-08-11	37.200	39.570	37.105	38.890	38.890	7,701,100
2023-08-10	38.320	38.960	33.170	37.200	37.200	19,545,600
2023-08-09	30.030	30.190	28.991	29.410	29.410	4,990,600
2023-08-08	30.070	30.320	29.600	30.050	30.050	1,966,400
2023-08-07	31.440	31.480	30.230	30.780	30.780	2,225,100
2023-08-04	31.100	31.970	31.025	31.360	31.360	3,167,100
2023-08-03	31.000	31.190	30.350	30.590	30.590	1,267,300
2023-08-02	30.570	31.375	29.762	31.160	31.160	2,419,300
2023-08-01	31.140	32.030	30.870	31.430	31.430	1,471,700
2023-07-31	31.310	31.890	31.170	31.400	31.400	1,526,400
2023-07-28	30.730	31.330	30.480	31.260	31.260	2,014,200
2023-07-27	30.590	31.100	29.950	29.980	29.980	2,646,300
2023-07-26	28.190	29.980	28.190	29.940	29.940	1,880,300
2023-07-25	28.400	28.930	28.393	28.640	28.640	1,323,300
2023-07-24	29.500	29.500	27.960	28.150	28.150	1,442,200
2023-07-21	28.480	28.510	27.970	28.100	28.100	1,094,800
2023-07-20	28.070	28.180	27.320	28.030	28.030	2,525,300
2023-07-19	28.600	29.125	28.130	28.570	28.570	1,519,000
2023-07-18	28.700	28.759	28.270	28.310	28.310	1,215,400
2023-07-17	28.300	28.720	27.860	28.460	28.460	1,072,100
2023-07-14	28.980	29.125	28.080	28.150	28.150	1,113,000
2023-07-13	28.550	29.250	28.330	28.990	28.990	2,518,700
2023-07-12	28.500	28.560	27.850	28.300	28.300	1,504,800
2023-07-11	27.220	28.590	26.920	28.090	28.090	2,805,200
2023-07-10	25.830	27.140	25.820	27.080	27.080	1,999,900
2023-07-07	25.760	26.540	25.730	25.990	25.990	1,505,200
2023-07-06	26.020	26.120	25.240	25.550	25.550	1,878,900
2023-07-05	25.790	26.650	25.790	26.560	26.560	1,757,100
2023-07-03	25.650	25.995	25.540	25.920	25.920	759,200
2023-06-30	26.040	26.320	25.700	25.730	25.730	2,091,400
2023-06-29	25.700	25.760	25.111	25.570	25.570	1,486,900
2023-06-28	25.920	26.618	25.665	25.710	25.710	2,181,400
2023-06-27	24.520	26.155	24.520	26.040	26.040	2,516,400
2023-06-26	23.490	24.700	23.475	24.190	24.190	1,800,200
2023-06-23	23.300	23.510	22.850	23.390	23.390	4,326,600
2023-06-22	23.220	23.770	22.954	23.700	23.700	1,333,100
2023-06-21	23.630	23.790	23.180	23.350	23.350	1,782,300
2023-06-20	23.690	24.295	23.220	23.580	23.580	2,908,200
2023-06-16	23.300	24.430	23.090	23.970	23.970	7,120,300
2023-06-15	22.190	23.460	22.110	23.210	23.210	2,228,000
2023-06-14	22.510	22.780	21.870	22.500	22.500	2,264,300

← NewerPage 14 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.