AppLovin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	20.120	21.090	19.750	20.320	20.320	2,326,200
2022-09-23	19.710	20.480	19.340	20.210	20.210	2,533,000
2022-09-22	21.020	21.340	19.890	19.900	19.900	2,182,800
2022-09-21	22.010	22.300	21.110	21.140	21.140	1,688,400
2022-09-20	22.250	22.710	21.730	21.780	21.780	1,695,800
2022-09-19	22.710	22.980	22.220	22.820	22.820	1,805,700
2022-09-16	23.610	23.700	22.640	23.150	23.150	10,604,500
2022-09-15	24.770	26.150	24.250	24.390	24.390	3,806,000
2022-09-14	26.570	26.620	24.460	25.340	25.340	3,363,400
2022-09-13	28.020	28.090	26.370	26.680	26.680	2,576,600
2022-09-12	28.040	28.660	27.771	28.510	28.510	2,345,800
2022-09-09	26.430	27.840	26.095	27.730	27.730	1,836,400
2022-09-08	24.950	26.190	24.750	25.940	25.940	1,401,900
2022-09-07	24.460	25.525	24.355	25.360	25.360	1,812,900
2022-09-06	24.150	24.595	23.500	24.530	24.530	2,309,300
2022-09-02	25.480	25.740	23.880	24.090	24.090	1,834,600
2022-09-01	24.140	25.130	23.370	25.050	25.050	2,314,000
2022-08-31	24.400	25.090	24.400	24.630	24.630	1,648,200
2022-08-30	25.360	25.570	24.170	24.490	24.490	1,366,800
2022-08-29	25.270	26.120	24.890	24.940	24.940	1,444,300
2022-08-26	27.000	27.219	25.640	25.750	25.750	1,786,800
2022-08-25	26.650	27.210	25.950	27.070	27.070	1,529,500
2022-08-24	26.010	27.110	25.915	26.400	26.400	1,796,300
2022-08-23	25.570	26.500	25.510	26.040	26.040	2,362,300
2022-08-22	25.920	26.710	25.440	25.550	25.550	2,711,000
2022-08-19	28.240	28.370	26.820	26.930	26.930	3,871,800
2022-08-18	30.090	30.190	28.640	28.970	28.970	3,890,400
2022-08-17	31.950	32.140	30.070	30.180	30.180	3,407,900
2022-08-16	33.530	33.530	31.260	32.630	32.630	4,883,600
2022-08-15	35.570	36.250	33.010	33.550	33.550	4,256,900
2022-08-12	34.880	36.620	34.760	36.320	36.320	2,653,800
2022-08-11	38.270	39.780	34.310	34.460	34.460	8,429,900
2022-08-10	37.650	40.530	37.310	40.460	40.460	5,187,800
2022-08-09	35.080	36.360	33.600	36.010	36.010	9,262,200
2022-08-08	36.470	40.555	36.470	40.140	40.140	2,689,000
2022-08-05	35.150	37.100	34.741	36.460	36.460	2,627,500
2022-08-04	35.930	36.629	35.680	36.000	36.000	1,857,700
2022-08-03	34.250	36.180	32.710	35.820	35.820	4,755,900
2022-08-02	33.520	34.860	33.470	34.490	34.490	1,587,100
2022-08-01	34.980	34.980	33.550	34.170	34.170	2,248,600
2022-07-29	35.820	35.820	34.005	35.540	35.540	1,656,100
2022-07-28	35.150	36.000	34.220	35.360	35.360	1,755,000
2022-07-27	34.510	35.690	34.090	35.330	35.330	2,733,900
2022-07-26	34.500	34.710	32.750	33.400	33.400	1,073,100
2022-07-25	36.290	36.670	34.710	35.160	35.160	1,148,400
2022-07-22	38.000	38.490	35.600	36.160	36.160	2,363,100
2022-07-21	37.370	38.330	36.810	38.120	38.120	1,582,000
2022-07-20	35.430	38.700	35.320	37.600	37.600	2,818,900
2022-07-19	35.420	36.330	34.020	35.200	35.200	2,000,200
2022-07-18	33.420	35.350	33.420	34.330	34.330	1,994,300
2022-07-15	31.490	32.950	30.690	32.620	32.620	1,762,400
2022-07-14	32.860	33.000	30.631	30.810	30.810	2,646,700
2022-07-13	32.640	33.600	32.345	32.940	32.940	2,479,000
2022-07-12	34.890	36.000	33.930	34.400	34.400	1,382,200
2022-07-11	36.850	37.230	34.380	34.930	34.930	1,802,300
2022-07-08	36.450	38.260	36.000	37.390	37.390	1,547,100
2022-07-07	35.900	37.770	35.880	37.640	37.640	1,654,600
2022-07-06	35.450	36.370	34.610	35.880	35.880	1,715,400
2022-07-05	34.110	35.490	32.360	35.360	35.360	2,996,000
2022-07-01	34.690	36.210	34.120	34.980	34.980	2,142,000

← NewerPage 18 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.