AppLovin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	22.710	23.120	22.190	22.520	22.520	2,016,800
2023-06-12	22.830	22.830	22.160	22.380	22.380	2,137,800
2023-06-09	22.390	23.510	22.345	22.660	22.660	1,963,000
2023-06-08	21.440	22.860	21.330	22.490	22.490	3,651,200
2023-06-07	23.580	23.700	21.035	21.535	21.535	6,511,100
2023-06-06	25.650	25.720	23.240	23.300	23.300	4,938,300
2023-06-05	24.790	25.790	24.190	25.600	25.600	3,630,000
2023-06-02	25.040	25.647	24.610	24.810	24.810	2,718,300
2023-06-01	24.510	25.000	24.130	24.830	24.830	1,908,900
2023-05-31	23.990	25.179	23.880	25.010	25.010	3,578,300
2023-05-30	24.610	24.910	24.115	24.230	24.230	2,196,400
2023-05-26	24.140	24.486	23.870	24.050	24.050	1,772,000
2023-05-25	24.930	25.075	23.650	24.050	24.050	1,905,400
2023-05-24	24.390	24.850	24.230	24.430	24.430	1,749,000
2023-05-23	24.930	25.500	24.720	24.810	24.810	1,819,500
2023-05-22	25.170	25.340	24.535	25.090	25.090	3,246,900
2023-05-19	25.080	25.240	24.698	25.120	25.120	2,217,900
2023-05-18	24.430	25.203	24.280	25.080	25.080	4,548,200
2023-05-17	24.370	25.010	24.050	24.380	24.380	5,482,300
2023-05-16	22.500	23.110	22.075	22.880	22.880	2,594,200
2023-05-15	21.550	22.930	21.370	22.630	22.630	3,835,100
2023-05-12	22.680	22.680	21.120	21.510	21.510	3,462,000
2023-05-11	21.755	22.995	20.900	22.000	22.000	15,089,800
2023-05-10	17.740	18.060	17.565	17.810	17.810	4,608,900
2023-05-09	17.410	17.750	17.250	17.330	17.330	3,295,900
2023-05-08	17.200	17.915	17.200	17.620	17.620	2,333,700
2023-05-05	16.900	17.260	16.850	17.160	17.160	1,757,500
2023-05-04	16.650	17.035	16.560	16.620	16.620	2,322,800
2023-05-03	16.360	17.190	16.350	16.450	16.450	2,243,200
2023-05-02	16.810	16.910	15.700	16.260	16.260	2,790,400
2023-05-01	16.970	17.110	16.685	16.870	16.870	3,190,800
2023-04-28	16.960	17.320	16.680	17.000	17.000	2,051,500
2023-04-27	16.480	17.340	16.380	17.030	17.030	2,945,300
2023-04-26	15.760	16.370	15.610	15.940	15.940	3,049,000
2023-04-25	15.760	15.790	15.410	15.440	15.440	1,740,900
2023-04-24	16.530	16.590	15.590	15.860	15.860	2,439,900
2023-04-21	16.590	16.715	16.315	16.430	16.430	2,039,800
2023-04-20	16.500	16.865	16.390	16.490	16.490	2,077,000
2023-04-19	16.330	17.080	16.270	16.770	16.770	2,262,600
2023-04-18	16.610	16.730	16.325	16.600	16.600	1,790,800
2023-04-17	16.410	16.845	16.170	16.340	16.340	2,329,800
2023-04-14	16.300	16.555	16.120	16.470	16.470	2,246,900
2023-04-13	16.370	16.830	16.300	16.360	16.360	2,961,500
2023-04-12	16.410	16.410	15.850	16.160	16.160	2,765,300
2023-04-11	15.860	16.160	15.770	15.960	15.960	2,146,000
2023-04-10	15.450	15.920	15.260	15.860	15.860	2,247,500
2023-04-06	15.620	15.950	15.260	15.720	15.720	2,306,500
2023-04-05	16.310	16.360	15.250	15.700	15.700	3,350,700
2023-04-04	15.920	16.560	15.920	16.400	16.400	2,607,600
2023-04-03	15.620	16.008	15.560	15.830	15.830	2,150,900
2023-03-31	15.220	15.880	15.070	15.750	15.750	2,517,900
2023-03-30	15.340	15.380	14.905	15.000	15.000	2,675,900
2023-03-29	14.280	15.060	14.240	14.980	14.980	2,725,700
2023-03-28	14.110	14.145	13.830	13.970	13.970	1,740,100
2023-03-27	14.250	14.350	13.685	14.150	14.150	2,424,000
2023-03-24	14.150	14.345	13.850	14.170	14.170	1,728,300
2023-03-23	14.150	14.735	14.050	14.190	14.190	1,817,200
2023-03-22	14.270	14.405	13.790	13.810	13.810	2,212,200
2023-03-21	13.760	14.410	13.635	14.240	14.240	2,483,300
2023-03-20	13.410	14.059	13.230	13.600	13.600	2,591,500

← NewerPage 15 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.