AppLovin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 499.34 | 525.15 | 449.00 | 471.67 | 471.67 | 19,398,900 |
| 2025-02-12 | 375.93 | 390.21 | 372.00 | 380.32 | 380.32 | 9,393,000 |
| 2025-02-11 | 381.60 | 383.34 | 366.96 | 375.25 | 375.25 | 4,253,900 |
| 2025-02-10 | 387.20 | 396.62 | 373.20 | 384.40 | 384.40 | 4,593,700 |
| 2025-02-07 | 385.88 | 393.63 | 374.58 | 375.72 | 375.72 | 3,119,700 |
| 2025-02-06 | 369.57 | 381.79 | 365.60 | 380.63 | 380.63 | 3,014,500 |
| 2025-02-05 | 377.37 | 378.65 | 363.01 | 368.27 | 368.27 | 3,978,500 |
| 2025-02-04 | 373.77 | 390.68 | 370.75 | 380.26 | 380.26 | 5,255,600 |
| 2025-02-03 | 353.51 | 369.48 | 349.22 | 365.44 | 365.44 | 3,549,600 |
| 2025-01-31 | 371.04 | 379.00 | 364.50 | 369.59 | 369.59 | 3,353,300 |
| 2025-01-30 | 377.99 | 385.66 | 357.01 | 365.51 | 365.51 | 4,018,500 |
| 2025-01-29 | 360.00 | 370.64 | 352.22 | 366.34 | 366.34 | 3,346,800 |
| 2025-01-28 | 347.63 | 368.38 | 342.08 | 360.75 | 360.75 | 4,522,300 |
| 2025-01-27 | 341.66 | 350.58 | 330.54 | 343.02 | 343.02 | 5,825,400 |
| 2025-01-24 | 364.30 | 368.85 | 360.60 | 363.10 | 363.10 | 2,833,400 |
| 2025-01-23 | 354.18 | 367.79 | 352.46 | 362.52 | 362.52 | 3,120,100 |
| 2025-01-22 | 345.00 | 371.77 | 343.18 | 361.72 | 361.72 | 4,582,100 |
| 2025-01-21 | 349.00 | 354.91 | 337.12 | 338.39 | 338.39 | 4,919,800 |
| 2025-01-17 | 341.82 | 347.39 | 336.77 | 342.34 | 342.34 | 4,175,700 |
| 2025-01-16 | 333.73 | 343.18 | 331.67 | 332.01 | 332.01 | 2,496,200 |
| 2025-01-15 | 335.00 | 342.36 | 329.41 | 335.03 | 335.03 | 3,825,400 |
| 2025-01-14 | 324.52 | 328.50 | 316.82 | 321.09 | 321.09 | 3,227,500 |
| 2025-01-13 | 310.00 | 317.73 | 307.07 | 315.68 | 315.68 | 3,809,100 |
| 2025-01-10 | 315.00 | 321.84 | 308.20 | 318.48 | 318.48 | 4,238,400 |
| 2025-01-08 | 332.61 | 340.58 | 317.36 | 329.20 | 329.20 | 3,924,200 |
| 2025-01-07 | 345.68 | 347.00 | 313.61 | 330.01 | 330.01 | 6,622,400 |
| 2025-01-06 | 358.88 | 362.45 | 346.04 | 354.93 | 354.93 | 3,895,700 |
| 2025-01-03 | 341.47 | 352.17 | 336.72 | 350.65 | 350.65 | 4,431,800 |
| 2025-01-02 | 331.06 | 342.41 | 316.25 | 341.78 | 341.78 | 4,883,300 |
| 2024-12-31 | 332.01 | 334.35 | 318.72 | 323.83 | 323.83 | 2,981,700 |
| 2024-12-30 | 328.73 | 341.24 | 325.21 | 335.38 | 335.38 | 2,291,600 |
| 2024-12-27 | 345.00 | 345.05 | 326.69 | 335.17 | 335.17 | 2,506,500 |
| 2024-12-26 | 341.35 | 350.24 | 336.35 | 346.73 | 346.73 | 1,825,300 |
| 2024-12-24 | 345.00 | 348.48 | 341.31 | 341.83 | 341.83 | 1,312,400 |
| 2024-12-23 | 347.61 | 350.20 | 331.54 | 344.82 | 344.82 | 2,481,700 |
| 2024-12-20 | 313.20 | 343.20 | 311.12 | 340.99 | 340.99 | 8,922,500 |
| 2024-12-19 | 315.40 | 331.00 | 312.71 | 318.74 | 318.74 | 5,507,600 |
| 2024-12-18 | 339.02 | 344.09 | 308.13 | 313.07 | 313.07 | 6,826,600 |
| 2024-12-17 | 340.59 | 342.47 | 320.47 | 337.89 | 337.89 | 6,556,400 |
| 2024-12-16 | 326.16 | 350.00 | 326.00 | 343.96 | 343.96 | 8,308,300 |
| 2024-12-13 | 326.00 | 337.63 | 321.00 | 324.47 | 324.47 | 4,704,100 |
| 2024-12-12 | 336.20 | 340.63 | 324.00 | 326.21 | 326.21 | 4,055,400 |
| 2024-12-11 | 327.60 | 339.17 | 313.93 | 338.21 | 338.21 | 7,055,400 |
| 2024-12-10 | 342.11 | 360.46 | 319.55 | 321.06 | 321.06 | 9,028,300 |
| 2024-12-09 | 370.00 | 379.90 | 332.35 | 342.54 | 342.54 | 16,231,100 |
| 2024-12-06 | 382.88 | 417.64 | 378.00 | 401.50 | 401.50 | 9,922,600 |
| 2024-12-05 | 373.70 | 397.47 | 370.35 | 379.07 | 379.07 | 6,384,100 |
| 2024-12-04 | 373.00 | 384.50 | 368.00 | 373.70 | 373.70 | 5,787,200 |
| 2024-12-03 | 338.00 | 372.57 | 338.00 | 366.55 | 366.55 | 7,364,800 |
| 2024-12-02 | 335.79 | 347.60 | 335.79 | 340.59 | 340.59 | 3,805,700 |
| 2024-11-29 | 332.50 | 343.75 | 331.81 | 336.75 | 336.75 | 2,715,200 |
| 2024-11-27 | 325.16 | 329.36 | 309.32 | 328.56 | 328.56 | 4,854,000 |
| 2024-11-26 | 324.46 | 334.74 | 320.37 | 329.77 | 329.77 | 4,442,200 |
| 2024-11-25 | 344.00 | 344.77 | 317.86 | 319.59 | 319.59 | 8,052,300 |
| 2024-11-22 | 309.00 | 335.39 | 303.50 | 333.31 | 333.31 | 6,876,400 |
| 2024-11-21 | 325.62 | 329.19 | 307.70 | 318.24 | 318.24 | 8,502,500 |
| 2024-11-20 | 327.66 | 342.51 | 319.52 | 325.22 | 325.22 | 7,107,500 |
| 2024-11-19 | 295.28 | 323.59 | 293.61 | 321.19 | 321.19 | 5,599,000 |
| 2024-11-18 | 293.10 | 302.40 | 287.24 | 298.00 | 298.00 | 5,365,200 |
| 2024-11-15 | 280.50 | 292.05 | 277.50 | 291.09 | 291.09 | 24,367,500 |
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.