AppLovin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	80.750	84.650	79.640	82.150	82.150	1,028,800
2022-01-05	86.880	87.300	80.800	82.030	82.030	2,234,300
2022-01-04	94.380	95.310	88.270	88.610	88.610	1,727,200
2022-01-03	95.000	98.140	92.520	94.380	94.380	531,400
2021-12-31	94.490	95.800	93.910	94.260	94.260	517,300
2021-12-30	90.670	95.465	90.530	93.990	93.990	733,300
2021-12-29	92.730	93.060	88.680	91.280	91.280	388,800
2021-12-28	95.280	96.770	92.710	93.190	93.190	499,000
2021-12-27	94.240	96.980	93.330	95.810	95.810	1,036,400
2021-12-23	94.000	95.000	90.315	93.800	93.800	521,400
2021-12-22	91.070	93.980	89.500	93.830	93.830	1,047,300
2021-12-21	88.570	91.455	87.470	91.150	91.150	928,500
2021-12-20	86.260	89.680	86.010	87.360	87.360	953,200
2021-12-17	82.000	88.580	81.050	88.130	88.130	2,262,400
2021-12-16	89.917	90.980	82.570	83.750	83.750	1,345,700
2021-12-15	86.980	89.120	84.930	88.560	88.560	1,066,300
2021-12-14	90.480	90.480	85.910	87.530	87.530	1,833,400
2021-12-13	90.700	92.519	88.140	88.850	88.850	1,032,400
2021-12-10	92.180	93.699	89.480	90.670	90.670	821,800
2021-12-09	96.000	99.295	90.050	90.780	90.780	1,437,600
2021-12-08	97.160	98.580	93.470	96.060	96.060	1,504,500
2021-12-07	91.140	96.690	89.820	96.470	96.470	2,749,200
2021-12-06	93.340	94.310	86.370	89.820	89.820	3,513,100
2021-12-03	85.000	96.190	81.450	93.530	93.530	29,157,000
2021-12-02	85.370	90.510	85.015	90.320	90.320	1,222,900
2021-12-01	93.770	93.970	86.040	86.130	86.130	1,582,100
2021-11-30	90.260	91.860	88.830	91.110	91.110	1,289,800
2021-11-29	91.140	92.620	88.940	90.260	90.260	1,368,700
2021-11-26	92.000	94.080	89.200	90.710	90.710	931,200
2021-11-24	92.850	96.230	90.980	94.320	94.320	863,900
2021-11-23	93.980	97.950	91.390	92.930	92.930	1,473,800
2021-11-22	100.01	100.01	91.730	95.500	95.500	2,429,400
2021-11-19	99.860	101.00	98.900	99.770	99.770	1,171,700
2021-11-18	102.00	102.80	96.810	99.640	99.640	2,282,300
2021-11-17	109.01	109.72	103.13	105.42	105.42	1,505,300
2021-11-16	102.00	109.19	98.000	109.03	109.03	3,102,200
2021-11-15	113.00	113.55	101.54	102.77	102.77	2,609,400
2021-11-12	114.85	116.00	109.70	112.36	112.36	3,047,000
2021-11-11	103.70	116.09	103.40	114.85	114.85	7,535,600
2021-11-10	98.490	100.46	94.690	95.730	95.730	3,236,700
2021-11-09	100.70	104.67	99.360	103.57	103.57	2,133,800
2021-11-08	98.650	100.49	98.340	99.640	99.640	1,505,600
2021-11-05	98.840	100.65	97.190	98.470	98.470	1,148,000
2021-11-04	98.580	100.96	97.910	98.550	98.550	1,368,600
2021-11-03	98.670	100.73	97.350	98.360	98.360	1,402,800
2021-11-02	99.790	101.00	98.290	98.750	98.750	1,056,500
2021-11-01	99.000	101.67	98.140	99.490	99.490	1,166,100
2021-10-29	97.250	99.325	97.100	98.250	98.250	1,049,300
2021-10-28	95.020	100.50	94.400	97.900	97.900	1,548,400
2021-10-27	95.240	98.750	94.810	94.920	94.920	1,565,100
2021-10-26	93.000	96.370	92.880	94.010	94.010	1,731,100
2021-10-25	90.000	96.805	89.460	93.560	93.560	2,371,600
2021-10-22	95.750	98.230	93.570	94.250	94.250	2,283,700
2021-10-21	93.150	96.440	92.530	96.300	96.300	3,229,800
2021-10-20	96.310	98.600	92.690	93.330	93.330	2,282,900
2021-10-19	94.040	96.850	93.050	95.660	95.660	1,812,300
2021-10-18	91.900	94.050	91.790	92.210	92.210	967,100
2021-10-15	91.150	92.650	89.600	91.840	91.840	1,507,200
2021-10-14	88.600	90.870	87.850	90.790	90.790	1,604,600
2021-10-13	87.340	88.950	87.300	88.010	88.010	1,198,100

← NewerPage 21 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.