AppLovin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	59.980	61.300	58.150	60.510	60.510	719,500
2021-07-16	63.580	63.580	59.430	60.750	60.750	695,700
2021-07-15	65.050	66.375	60.915	63.430	63.430	927,800
2021-07-14	68.910	69.590	64.630	65.160	65.160	541,900
2021-07-13	66.890	69.670	66.230	68.980	68.980	779,800
2021-07-12	66.550	67.520	65.760	67.200	67.200	395,400
2021-07-09	65.760	66.410	65.045	66.180	66.180	321,600
2021-07-08	65.010	66.980	63.950	65.880	65.880	624,100
2021-07-07	68.060	68.705	65.360	66.280	66.280	941,900
2021-07-06	72.020	72.150	68.000	68.060	68.060	1,394,800
2021-07-02	70.980	72.585	70.530	72.070	72.070	669,600
2021-07-01	74.280	74.900	69.410	70.980	70.980	1,523,900
2021-06-30	78.371	79.000	73.940	75.170	75.170	2,206,100
2021-06-29	81.730	84.900	81.200	83.320	83.320	635,400
2021-06-28	85.310	86.460	81.070	82.120	82.120	810,400
2021-06-25	84.760	85.490	82.750	84.860	84.860	537,600
2021-06-24	85.910	87.160	83.920	84.500	84.500	754,500
2021-06-23	80.150	82.870	80.150	81.490	81.490	388,300
2021-06-22	84.110	84.600	77.590	80.300	80.300	1,214,600
2021-06-21	88.000	88.000	83.280	83.910	83.910	620,500
2021-06-18	87.440	90.030	87.300	88.210	88.210	2,514,200
2021-06-17	86.032	88.480	85.250	88.220	88.220	1,375,300
2021-06-16	81.030	86.770	81.030	85.810	85.810	1,455,100
2021-06-15	81.510	82.960	80.296	81.650	81.650	588,700
2021-06-14	82.500	84.460	81.180	81.890	81.890	869,900
2021-06-11	82.000	82.510	79.790	82.420	82.420	1,144,600
2021-06-10	80.180	82.140	79.167	81.860	81.860	1,161,100
2021-06-09	79.480	81.800	78.430	80.250	80.250	863,700
2021-06-08	77.170	80.149	77.170	79.470	79.470	941,700
2021-06-07	74.200	77.465	72.220	77.250	77.250	661,900
2021-06-04	69.990	74.610	69.990	74.360	74.360	524,500
2021-06-03	69.240	72.100	69.060	70.470	70.470	352,900
2021-06-02	68.860	72.030	68.515	70.090	70.090	499,400
2021-06-01	74.250	74.720	67.670	68.860	68.860	1,013,900
2021-05-28	69.850	75.180	69.000	74.310	74.310	864,500
2021-05-27	68.870	71.908	67.090	69.680	69.680	1,112,500
2021-05-26	69.340	69.980	67.540	68.620	68.620	529,400
2021-05-25	70.010	72.531	67.590	69.950	69.950	1,028,600
2021-05-24	68.420	70.730	66.520	70.310	70.310	834,000
2021-05-21	69.000	70.170	65.880	68.350	68.350	880,300
2021-05-20	66.300	68.550	66.300	67.900	67.900	964,200
2021-05-19	62.460	65.270	61.540	64.610	64.610	603,700
2021-05-18	62.010	65.890	61.911	64.290	64.290	1,122,100
2021-05-17	56.170	62.870	55.825	62.440	62.440	1,033,400
2021-05-14	50.240	57.820	50.010	57.260	57.260	1,198,900
2021-05-13	52.310	54.890	49.410	49.870	49.870	1,645,400
2021-05-12	52.570	53.440	49.660	52.250	52.250	1,351,200
2021-05-11	54.430	54.950	50.750	53.460	53.460	1,483,400
2021-05-10	59.210	59.210	54.470	55.500	55.500	1,348,300
2021-05-07	57.730	57.950	55.760	57.260	57.260	552,600
2021-05-06	57.980	57.980	54.720	56.930	56.930	1,329,400
2021-05-05	58.770	59.290	57.510	58.180	58.180	645,100
2021-05-04	59.780	60.000	57.820	58.550	58.550	879,100
2021-05-03	58.530	60.410	58.530	60.060	60.060	516,100
2021-04-30	59.410	59.560	57.805	58.010	58.010	284,000
2021-04-29	59.000	59.825	58.820	59.170	59.170	292,900
2021-04-28	58.420	60.042	58.070	58.750	58.750	309,600
2021-04-27	60.000	61.110	58.710	58.850	58.850	630,200
2021-04-26	58.770	59.810	57.650	59.800	59.800	796,200
2021-04-23	62.100	62.940	58.450	58.500	58.500	1,229,600

← NewerPage 23 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.