AppLovin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	9.410	9.930	9.400	9.830	9.830	2,406,500
2022-12-19	9.850	9.850	9.450	9.480	9.480	2,003,400
2022-12-16	9.710	9.975	9.590	9.820	9.820	6,275,100
2022-12-15	10.170	10.360	9.735	9.760	9.760	5,541,500
2022-12-14	10.480	10.760	10.250	10.530	10.530	4,061,300
2022-12-13	11.400	11.930	10.320	10.560	10.560	6,844,800
2022-12-12	10.450	10.700	10.330	10.700	10.700	4,100,400
2022-12-09	10.330	10.570	10.190	10.360	10.360	5,542,200
2022-12-08	10.410	10.950	10.175	10.410	10.410	5,614,400
2022-12-07	10.920	11.140	10.580	10.790	10.790	5,112,700
2022-12-06	12.860	12.860	10.785	11.100	11.100	6,689,800
2022-12-05	14.170	14.250	12.685	12.830	12.830	3,805,300
2022-12-02	14.080	14.495	13.810	14.280	14.280	2,783,000
2022-12-01	14.300	14.390	13.870	14.290	14.290	3,669,300
2022-11-30	13.250	14.460	13.180	14.410	14.410	8,646,200
2022-11-29	13.615	13.790	13.290	13.440	13.440	2,156,600
2022-11-28	13.450	14.080	13.430	13.480	13.480	2,572,300
2022-11-25	13.870	14.710	13.790	14.020	14.020	884,600
2022-11-23	13.920	14.270	13.820	14.100	14.100	2,214,800
2022-11-22	13.170	14.010	13.000	13.960	13.960	2,074,400
2022-11-21	13.700	13.785	13.020	13.300	13.300	2,902,700
2022-11-18	14.770	14.770	13.670	13.950	13.950	2,219,600
2022-11-17	14.010	14.655	13.840	14.360	14.360	2,674,100
2022-11-16	15.050	15.050	14.290	14.570	14.570	3,973,500
2022-11-15	16.210	16.380	15.140	15.520	15.520	5,377,100
2022-11-14	16.610	16.730	15.320	15.360	15.360	4,589,800
2022-11-11	15.600	17.395	15.395	16.940	16.940	5,326,500
2022-11-10	15.650	16.400	14.900	16.280	16.280	10,644,800
2022-11-09	14.830	14.830	13.201	13.740	13.740	7,823,100
2022-11-08	14.970	15.800	14.320	15.180	15.180	3,510,000
2022-11-07	15.120	15.280	14.330	14.940	14.940	2,831,800
2022-11-04	15.680	15.813	14.380	14.840	14.840	2,813,300
2022-11-03	15.690	16.030	15.260	15.290	15.290	2,597,200
2022-11-02	17.240	17.250	15.990	16.070	16.070	2,620,000
2022-11-01	17.640	18.560	17.080	17.120	17.120	2,333,200
2022-10-31	17.180	17.515	16.740	16.960	16.960	1,749,200
2022-10-28	17.370	17.630	16.890	17.390	17.390	1,446,300
2022-10-27	18.350	18.840	17.510	17.580	17.580	2,431,400
2022-10-26	18.280	18.825	17.815	17.990	17.990	1,649,700
2022-10-25	17.820	18.875	17.815	18.800	18.800	1,862,100
2022-10-24	17.500	17.980	16.810	17.670	17.670	1,941,000
2022-10-21	17.490	17.530	16.466	17.520	17.520	2,212,100
2022-10-20	17.430	18.440	17.350	17.800	17.800	1,854,900
2022-10-19	18.080	18.260	17.155	17.440	17.440	1,973,300
2022-10-18	19.240	19.410	18.063	18.630	18.630	2,503,100
2022-10-17	18.560	19.180	18.330	18.440	18.440	2,229,400
2022-10-14	19.050	19.140	17.635	17.830	17.830	1,911,400
2022-10-13	17.250	18.475	16.790	18.340	18.340	2,706,100
2022-10-12	17.690	18.147	17.470	18.100	18.100	2,042,700
2022-10-11	18.320	18.390	17.340	17.770	17.770	1,893,000
2022-10-10	19.420	19.576	18.440	18.480	18.480	1,608,300
2022-10-07	19.840	19.870	18.598	19.220	19.220	1,895,900
2022-10-06	20.670	21.170	20.170	20.540	20.540	1,235,600
2022-10-05	20.550	21.030	20.230	20.760	20.760	1,538,400
2022-10-04	21.040	21.790	20.620	21.240	21.240	2,654,200
2022-10-03	19.620	20.520	19.110	20.420	20.420	2,135,000
2022-09-30	19.470	20.750	19.350	19.490	19.490	2,235,400
2022-09-29	20.610	20.790	19.470	19.680	19.680	1,712,200
2022-09-28	20.450	21.550	20.360	21.370	21.370	1,653,900
2022-09-27	21.000	21.340	20.220	20.380	20.380	1,831,900

← NewerPage 17 of 24 · 1,386 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.