AppLovin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	54.420	58.270	53.200	57.780	57.780	1,199,900
2022-04-01	55.240	56.660	52.650	53.270	53.270	1,605,700
2022-03-31	55.470	56.270	54.720	55.070	55.070	1,108,500
2022-03-30	55.390	56.640	54.580	55.310	55.310	1,001,400
2022-03-29	54.830	56.700	54.400	55.980	55.980	1,475,300
2022-03-28	53.330	53.890	51.900	53.430	53.430	1,012,900
2022-03-25	55.600	55.760	52.900	53.440	53.440	946,300
2022-03-24	55.750	56.410	53.900	55.200	55.200	899,400
2022-03-23	54.340	56.797	53.597	54.900	54.900	736,200
2022-03-22	53.370	55.850	52.690	55.250	55.250	2,559,200
2022-03-21	53.590	54.940	52.520	53.400	53.400	2,425,900
2022-03-18	52.750	55.750	52.110	54.450	54.450	7,024,300
2022-03-17	49.860	52.880	49.220	52.510	52.510	2,882,000
2022-03-16	47.210	50.240	47.130	49.990	49.990	2,566,400
2022-03-15	44.580	46.830	43.510	45.960	45.960	2,108,600
2022-03-14	45.100	47.200	43.080	44.050	44.050	1,611,900
2022-03-11	47.550	48.020	44.495	44.550	44.550	1,732,100
2022-03-10	46.420	46.870	43.970	46.430	46.430	1,615,500
2022-03-09	47.720	49.190	46.860	48.540	48.540	1,498,300
2022-03-08	48.370	48.370	44.370	45.740	45.740	3,038,600
2022-03-07	50.270	50.270	44.845	47.330	47.330	3,545,100
2022-03-04	54.590	54.970	49.630	50.260	50.260	2,603,600
2022-03-03	58.430	58.820	54.670	55.140	55.140	1,413,900
2022-03-02	60.480	60.480	57.330	57.850	57.850	1,326,000
2022-03-01	59.110	61.030	57.270	60.340	60.340	1,814,700
2022-02-28	56.690	58.280	55.462	58.080	58.080	1,905,100
2022-02-25	57.500	58.000	54.305	57.200	57.200	1,494,800
2022-02-24	53.830	57.200	52.845	57.110	57.110	1,673,400
2022-02-23	58.000	58.600	55.540	56.280	56.280	1,422,100
2022-02-22	61.800	62.264	56.780	57.330	57.330	2,755,000
2022-02-18	63.070	66.610	63.010	63.770	63.770	2,595,100
2022-02-17	55.790	66.116	54.100	64.130	64.130	9,499,400
2022-02-16	73.910	75.970	67.850	68.710	68.710	3,766,500
2022-02-15	72.800	76.380	72.535	75.510	75.510	2,006,400
2022-02-14	69.730	72.680	68.110	70.960	70.960	1,100,500
2022-02-11	72.200	74.320	69.735	70.310	70.310	719,300
2022-02-10	72.840	76.120	71.920	72.230	72.230	1,478,300
2022-02-09	72.150	75.980	72.150	74.750	74.750	1,447,100
2022-02-08	67.830	71.470	66.500	70.810	70.810	1,162,500
2022-02-07	68.360	72.230	67.500	68.420	68.420	1,406,100
2022-02-04	61.870	69.540	61.675	68.900	68.900	2,067,500
2022-02-03	63.030	64.190	60.980	61.310	61.310	1,594,700
2022-02-02	67.820	69.030	64.850	65.220	65.220	1,401,500
2022-02-01	65.000	67.740	63.800	67.690	67.690	1,275,700
2022-01-31	61.820	64.570	61.040	64.420	64.420	1,270,900
2022-01-28	59.120	61.230	57.000	60.890	60.890	2,239,800
2022-01-27	64.630	64.630	59.600	59.780	59.780	1,281,200
2022-01-26	66.740	68.390	62.250	63.030	63.030	2,719,200
2022-01-25	67.730	70.920	63.850	64.580	64.580	1,835,900
2022-01-24	67.170	69.810	60.500	69.540	69.540	2,199,000
2022-01-21	70.060	71.396	68.255	68.490	68.490	1,518,300
2022-01-20	71.000	74.990	70.870	70.900	70.900	1,311,100
2022-01-19	72.980	73.700	69.840	70.120	70.120	2,064,300
2022-01-18	77.254	77.750	72.220	72.440	72.440	1,712,900
2022-01-14	78.490	79.800	75.910	79.010	79.010	1,092,600
2022-01-13	85.120	85.750	79.460	79.550	79.550	772,600
2022-01-12	85.250	85.980	82.750	84.330	84.330	455,700
2022-01-11	82.360	85.970	81.136	84.000	84.000	741,600
2022-01-10	80.370	82.950	75.700	82.940	82.940	959,700
2022-01-07	81.800	83.899	80.190	80.450	80.450	509,400

← NewerPage 20 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.