AppLovin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	13.680	14.000	13.480	13.520	13.520	6,121,600
2023-03-16	13.670	14.050	13.540	13.760	13.760	3,312,800
2023-03-15	12.400	13.690	12.360	13.590	13.590	3,235,100
2023-03-14	12.820	12.930	12.615	12.770	12.770	2,054,100
2023-03-13	12.140	12.705	11.690	12.410	12.410	2,417,800
2023-03-10	12.750	12.750	11.920	12.310	12.310	2,316,900
2023-03-09	13.230	13.580	12.710	12.780	12.780	1,574,900
2023-03-08	13.420	13.590	13.180	13.290	13.290	1,761,000
2023-03-07	13.670	13.950	13.350	13.440	13.440	1,885,600
2023-03-06	14.010	14.175	13.500	13.610	13.610	1,586,400
2023-03-03	13.940	14.290	13.800	13.950	13.950	2,183,300
2023-03-02	13.260	13.710	13.130	13.700	13.700	1,393,200
2023-03-01	13.500	13.590	13.240	13.380	13.380	1,817,800
2023-02-28	13.340	13.715	13.290	13.500	13.500	2,297,100
2023-02-27	14.450	14.560	13.370	13.410	13.410	2,751,500
2023-02-24	14.060	14.505	14.010	14.210	14.210	3,171,000
2023-02-23	14.650	15.050	14.120	14.490	14.490	3,350,600
2023-02-22	14.200	15.310	14.110	15.170	15.170	3,225,900
2023-02-21	14.620	14.790	14.190	14.200	14.200	2,920,700
2023-02-17	15.450	15.590	14.930	14.990	14.990	2,701,100
2023-02-16	16.210	16.585	15.590	15.600	15.600	3,155,900
2023-02-15	15.940	17.015	15.790	16.870	16.870	3,881,500
2023-02-14	15.590	16.220	15.170	15.970	15.970	3,283,200
2023-02-13	15.390	16.109	14.385	15.860	15.860	4,817,600
2023-02-10	15.710	16.140	15.140	15.290	15.290	5,111,600
2023-02-09	17.270	17.380	16.050	16.110	16.110	14,681,600
2023-02-08	12.750	13.125	12.420	12.680	12.680	7,109,300
2023-02-07	12.580	12.930	12.345	12.850	12.850	2,901,900
2023-02-06	12.940	13.140	12.493	12.600	12.600	3,526,800
2023-02-03	13.490	14.045	13.170	13.220	13.220	2,688,500
2023-02-02	13.960	14.525	13.480	14.190	14.190	5,440,900
2023-02-01	12.760	13.360	12.435	13.360	13.360	3,002,900
2023-01-31	12.300	12.710	12.175	12.700	12.700	2,207,100
2023-01-30	12.200	12.485	11.810	12.210	12.210	2,764,100
2023-01-27	11.760	12.675	11.760	12.590	12.590	2,602,600
2023-01-26	12.220	12.275	11.765	11.900	11.900	1,905,800
2023-01-25	11.500	11.910	11.005	11.820	11.820	1,904,200
2023-01-24	11.840	12.190	11.720	11.900	11.900	2,775,700
2023-01-23	11.020	11.990	10.955	11.980	11.980	2,707,800
2023-01-20	10.270	10.950	10.130	10.940	10.940	1,960,100
2023-01-19	10.402	10.620	10.085	10.180	10.180	1,856,500
2023-01-18	11.040	11.225	10.655	10.700	10.700	1,975,600
2023-01-17	10.790	11.080	10.440	10.900	10.900	2,863,100
2023-01-13	10.440	10.905	10.332	10.810	10.810	1,345,500
2023-01-12	10.830	10.890	10.300	10.680	10.680	1,727,000
2023-01-11	10.400	10.780	10.300	10.760	10.760	2,544,500
2023-01-10	10.070	10.370	9.950	10.370	10.370	3,943,900
2023-01-09	9.950	10.530	9.920	10.180	10.180	3,275,600
2023-01-06	9.890	9.935	9.215	9.720	9.720	4,199,800
2023-01-05	9.710	10.010	9.435	9.850	9.850	4,030,100
2023-01-04	10.980	11.180	10.570	10.900	10.900	3,561,300
2023-01-03	10.810	11.140	10.470	10.730	10.730	2,575,200
2022-12-30	10.130	10.600	10.130	10.530	10.530	2,577,900
2022-12-29	9.530	10.570	9.435	10.430	10.430	2,600,500
2022-12-28	9.220	9.440	9.140	9.400	9.400	2,654,300
2022-12-27	9.800	9.800	9.230	9.300	9.300	2,569,500
2022-12-23	9.850	9.915	9.670	9.840	9.840	2,601,400
2022-12-22	9.940	10.050	9.525	9.840	9.840	3,079,500
2022-12-21	9.950	10.427	9.780	10.200	10.200	3,541,000
2022-12-20	9.410	9.930	9.400	9.830	9.830	2,406,500

← NewerPage 16 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.