AppLovin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	88.900	89.500	86.060	87.180	87.180	1,465,300
2021-10-11	85.190	88.170	84.340	87.410	87.410	1,362,600
2021-10-08	84.580	87.060	83.310	86.340	86.340	1,880,500
2021-10-07	82.630	85.000	80.050	84.940	84.940	5,279,400
2021-10-06	73.000	77.240	72.490	77.000	77.000	838,200
2021-10-05	71.830	74.810	71.830	73.750	73.750	932,500
2021-10-04	74.400	74.400	71.210	71.880	71.880	539,000
2021-10-01	72.590	75.020	70.050	74.780	74.780	1,003,000
2021-09-30	74.610	74.800	72.180	72.370	72.370	806,200
2021-09-29	73.360	76.200	72.930	74.160	74.160	1,172,400
2021-09-28	74.380	76.000	72.400	72.710	72.710	805,000
2021-09-27	79.430	79.430	75.300	76.700	76.700	824,600
2021-09-24	77.720	80.750	77.250	79.470	79.470	1,547,100
2021-09-23	76.000	79.890	75.640	77.850	77.850	1,300,100
2021-09-22	74.090	75.740	72.890	73.080	73.080	1,003,600
2021-09-21	70.470	74.390	70.140	74.090	74.090	632,000
2021-09-20	70.590	73.960	69.340	70.340	70.340	843,600
2021-09-17	71.890	73.175	70.530	72.750	72.750	1,636,900
2021-09-16	73.400	73.586	70.240	71.620	71.620	861,100
2021-09-15	75.270	77.530	72.210	73.570	73.570	1,081,100
2021-09-14	74.800	76.900	74.101	75.630	75.630	1,875,600
2021-09-13	77.560	77.740	71.100	74.960	74.960	1,490,100
2021-09-10	71.150	80.220	69.120	77.380	77.380	3,303,400
2021-09-09	69.790	71.770	68.430	71.090	71.090	1,428,500
2021-09-08	73.300	73.300	67.910	68.000	68.000	2,050,600
2021-09-07	77.570	77.600	73.520	74.040	74.040	1,117,800
2021-09-03	78.320	79.670	77.230	77.980	77.980	1,116,700
2021-09-02	74.390	79.530	74.390	78.450	78.450	1,898,200
2021-09-01	69.220	76.000	68.804	74.300	74.300	2,589,900
2021-08-31	73.950	73.950	69.340	70.400	70.400	1,304,000
2021-08-30	74.280	74.608	71.340	73.300	73.300	972,900
2021-08-27	72.994	75.110	72.300	74.200	74.200	811,000
2021-08-26	75.520	77.025	71.728	73.570	73.570	1,287,300
2021-08-25	74.300	76.620	72.780	76.600	76.600	985,600
2021-08-24	72.000	74.560	69.480	74.500	74.500	1,181,700
2021-08-23	70.570	72.000	68.730	71.560	71.560	1,117,700
2021-08-20	66.500	70.330	66.500	69.970	69.970	1,474,900
2021-08-19	64.000	67.120	63.500	67.100	67.100	1,765,600
2021-08-18	63.060	65.480	60.310	63.770	63.770	1,343,600
2021-08-17	57.990	63.450	56.270	62.570	62.570	2,469,700
2021-08-16	56.370	56.370	54.620	55.880	55.880	740,400
2021-08-13	56.450	57.100	55.490	56.460	56.460	1,057,100
2021-08-12	61.160	63.450	55.340	56.960	56.960	2,481,200
2021-08-11	58.160	62.050	57.910	58.500	58.500	1,396,700
2021-08-10	58.240	58.800	56.210	57.190	57.190	581,800
2021-08-09	59.340	60.000	57.530	57.570	57.570	449,500
2021-08-06	62.850	62.880	56.580	58.650	58.650	1,465,000
2021-08-05	62.860	64.010	61.740	63.250	63.250	345,300
2021-08-04	63.020	64.360	62.750	63.180	63.180	354,100
2021-08-03	63.580	63.710	60.550	62.890	62.890	352,600
2021-08-02	62.020	64.140	60.500	63.230	63.230	308,400
2021-07-30	64.450	65.330	61.010	61.470	61.470	405,300
2021-07-29	65.290	66.389	64.400	65.220	65.220	409,500
2021-07-28	62.510	65.300	62.180	65.210	65.210	581,300
2021-07-27	62.380	62.962	60.000	62.650	62.650	485,600
2021-07-26	63.500	65.630	62.060	62.570	62.570	487,100
2021-07-23	62.720	64.846	61.750	63.350	63.350	479,800
2021-07-22	60.000	62.700	59.450	62.690	62.690	872,100
2021-07-21	61.330	61.510	59.150	59.830	59.830	666,900
2021-07-20	60.430	61.150	59.040	60.850	60.850	550,900

← NewerPage 22 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.