AppLovin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	35.520	35.540	33.050	34.440	34.440	3,003,700
2022-06-29	36.000	36.790	35.120	35.550	35.550	1,745,700
2022-06-28	37.850	38.805	35.620	36.250	36.250	1,914,700
2022-06-27	39.370	40.030	37.410	38.340	38.340	1,732,100
2022-06-24	38.700	40.470	38.430	39.630	39.630	16,578,600
2022-06-23	36.350	38.330	35.970	38.140	38.140	2,342,400
2022-06-22	34.350	36.510	34.000	35.960	35.960	2,253,200
2022-06-21	34.540	35.870	34.310	35.040	35.040	2,813,100
2022-06-17	30.610	33.780	30.610	33.500	33.500	4,636,200
2022-06-16	32.330	32.990	30.230	30.630	30.630	2,979,000
2022-06-15	32.820	35.020	32.820	34.070	34.070	2,998,200
2022-06-14	33.880	34.257	32.130	32.350	32.350	2,956,800
2022-06-13	34.180	37.160	32.670	33.830	33.830	3,334,100
2022-06-10	39.020	39.500	35.210	36.110	36.110	3,995,900
2022-06-09	43.040	43.940	40.200	40.300	40.300	2,632,500
2022-06-08	43.210	44.760	43.210	43.750	43.750	2,045,600
2022-06-07	42.000	44.340	41.950	43.500	43.500	2,465,700
2022-06-06	40.600	44.070	38.660	42.560	42.560	4,532,300
2022-06-03	39.920	40.740	39.110	39.430	39.430	1,752,100
2022-06-02	38.000	41.700	37.860	40.950	40.950	2,685,400
2022-06-01	38.560	40.840	37.910	38.310	38.310	2,981,100
2022-05-31	40.470	41.450	37.260	38.110	38.110	8,734,900
2022-05-27	37.220	40.971	37.220	40.290	40.290	3,804,200
2022-05-26	34.910	38.290	34.865	36.430	36.430	4,684,800
2022-05-25	32.850	36.070	32.400	35.690	35.690	3,653,800
2022-05-24	35.490	35.500	31.400	33.120	33.120	6,328,100
2022-05-23	39.880	40.630	37.630	37.980	37.980	2,341,800
2022-05-20	40.020	42.320	38.250	40.030	40.030	3,445,600
2022-05-19	36.110	40.150	36.060	39.410	39.410	3,003,600
2022-05-18	37.170	38.800	36.340	36.500	36.500	2,671,500
2022-05-17	38.810	39.000	36.510	38.100	38.100	2,169,900
2022-05-16	39.060	39.700	36.780	37.370	37.370	3,267,600
2022-05-13	38.820	43.250	38.590	39.460	39.460	5,526,300
2022-05-12	32.135	39.860	31.615	36.740	36.740	15,940,600
2022-05-11	27.470	29.816	27.150	27.280	27.280	7,500,900
2022-05-10	31.400	32.200	27.040	28.990	28.990	4,733,600
2022-05-09	32.600	33.170	30.020	30.200	30.200	2,959,200
2022-05-06	35.640	35.985	32.995	33.500	33.500	2,850,900
2022-05-05	39.690	39.690	35.880	36.480	36.480	1,614,300
2022-05-04	39.740	40.470	36.810	40.310	40.310	1,501,000
2022-05-03	39.280	41.410	38.890	39.770	39.770	1,682,200
2022-05-02	37.880	39.740	37.725	39.600	39.600	1,249,400
2022-04-29	38.900	41.070	38.080	38.150	38.150	1,098,700
2022-04-28	38.840	40.595	37.560	39.160	39.160	1,864,500
2022-04-27	37.980	39.860	36.600	37.680	37.680	1,919,800
2022-04-26	41.070	41.185	37.130	38.600	38.600	2,451,700
2022-04-25	40.860	41.660	40.650	41.140	41.140	2,070,100
2022-04-22	43.180	43.300	40.780	41.210	41.210	2,140,100
2022-04-21	47.000	47.620	43.080	43.120	43.120	1,336,100
2022-04-20	50.000	50.470	44.960	46.340	46.340	2,309,000
2022-04-19	46.850	49.660	46.520	49.590	49.590	1,020,200
2022-04-18	48.900	48.900	45.820	46.740	46.740	1,962,200
2022-04-14	51.590	51.610	48.860	48.960	48.960	758,800
2022-04-13	49.130	52.093	48.520	51.960	51.960	1,025,000
2022-04-12	51.300	52.793	49.150	49.530	49.530	1,199,000
2022-04-11	50.030	51.900	49.260	49.900	49.900	936,600
2022-04-08	51.480	52.260	50.665	51.270	51.270	567,400
2022-04-07	51.550	53.535	50.680	51.880	51.880	1,428,500
2022-04-06	53.200	53.480	51.210	52.440	52.440	744,900
2022-04-05	57.270	57.620	54.350	54.980	54.980	833,800

← NewerPage 19 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.