AppLovin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 280.50 | 292.05 | 277.50 | 291.09 | 291.09 | 24,367,500 |
| 2024-11-14 | 284.57 | 302.55 | 283.04 | 284.49 | 284.49 | 7,161,900 |
| 2024-11-13 | 290.00 | 291.45 | 278.19 | 283.96 | 283.96 | 4,750,300 |
| 2024-11-12 | 281.00 | 291.32 | 277.32 | 289.03 | 289.03 | 6,234,700 |
| 2024-11-11 | 291.12 | 292.05 | 263.26 | 286.43 | 286.43 | 10,199,300 |
| 2024-11-08 | 249.09 | 292.86 | 243.25 | 290.01 | 290.01 | 15,031,900 |
| 2024-11-07 | 230.00 | 257.43 | 228.10 | 246.53 | 246.53 | 18,592,800 |
| 2024-11-06 | 175.23 | 176.99 | 166.97 | 168.55 | 168.55 | 6,099,600 |
| 2024-11-05 | 161.71 | 167.43 | 160.52 | 165.18 | 165.18 | 4,003,600 |
| 2024-11-04 | 161.78 | 162.45 | 158.33 | 159.11 | 159.11 | 4,037,600 |
| 2024-11-01 | 171.14 | 171.18 | 163.02 | 163.53 | 163.53 | 3,567,900 |
| 2024-10-31 | 170.00 | 171.31 | 164.76 | 169.39 | 169.39 | 2,772,800 |
| 2024-10-30 | 173.22 | 174.46 | 170.83 | 171.65 | 171.65 | 2,995,100 |
| 2024-10-29 | 167.98 | 172.55 | 166.57 | 172.24 | 172.24 | 2,874,200 |
| 2024-10-28 | 163.31 | 166.74 | 162.17 | 166.19 | 166.19 | 2,584,900 |
| 2024-10-25 | 161.46 | 164.15 | 159.91 | 161.63 | 161.63 | 2,193,300 |
| 2024-10-24 | 160.56 | 162.72 | 158.08 | 159.00 | 159.00 | 2,489,100 |
| 2024-10-23 | 160.16 | 165.38 | 157.88 | 159.40 | 159.40 | 4,049,400 |
| 2024-10-22 | 161.27 | 163.08 | 157.92 | 158.95 | 158.95 | 3,411,500 |
| 2024-10-21 | 148.27 | 159.81 | 148.01 | 158.85 | 158.85 | 5,796,500 |
| 2024-10-18 | 144.15 | 146.02 | 141.35 | 145.22 | 145.22 | 2,782,700 |
| 2024-10-17 | 146.31 | 146.74 | 142.72 | 143.00 | 143.00 | 2,598,900 |
| 2024-10-16 | 144.12 | 145.10 | 139.40 | 144.85 | 144.85 | 4,297,500 |
| 2024-10-15 | 144.63 | 146.77 | 143.31 | 143.81 | 143.81 | 4,586,200 |
| 2024-10-14 | 141.27 | 148.48 | 140.92 | 145.30 | 145.30 | 5,361,000 |
| 2024-10-11 | 144.84 | 147.60 | 144.66 | 147.00 | 147.00 | 4,037,700 |
| 2024-10-10 | 141.59 | 145.68 | 141.10 | 144.84 | 144.84 | 3,846,400 |
| 2024-10-09 | 142.96 | 144.49 | 140.15 | 143.40 | 143.40 | 4,041,800 |
| 2024-10-08 | 141.37 | 143.95 | 139.90 | 143.51 | 143.51 | 2,616,000 |
| 2024-10-07 | 138.85 | 142.27 | 137.20 | 139.95 | 139.95 | 3,848,900 |
| 2024-10-04 | 137.50 | 140.02 | 135.50 | 139.66 | 139.66 | 3,961,200 |
| 2024-10-03 | 130.88 | 135.25 | 130.54 | 135.25 | 135.25 | 3,160,900 |
| 2024-10-02 | 129.85 | 132.03 | 128.50 | 131.36 | 131.36 | 2,637,200 |
| 2024-10-01 | 130.79 | 131.67 | 128.01 | 130.65 | 130.65 | 2,555,900 |
| 2024-09-30 | 127.51 | 131.15 | 126.53 | 130.55 | 130.55 | 3,814,900 |
| 2024-09-27 | 128.95 | 128.95 | 126.66 | 127.75 | 127.75 | 2,327,100 |
| 2024-09-26 | 133.05 | 133.05 | 125.62 | 128.13 | 128.13 | 4,494,900 |
| 2024-09-25 | 129.34 | 131.41 | 128.13 | 130.71 | 130.71 | 4,530,400 |
| 2024-09-24 | 126.51 | 130.39 | 125.89 | 129.08 | 129.08 | 4,925,200 |
| 2024-09-23 | 125.76 | 127.42 | 124.59 | 126.12 | 126.12 | 3,910,300 |
| 2024-09-20 | 124.00 | 126.68 | 123.51 | 126.09 | 126.09 | 9,910,700 |
| 2024-09-19 | 126.50 | 128.19 | 122.41 | 124.00 | 124.00 | 6,986,000 |
| 2024-09-18 | 123.30 | 125.75 | 120.64 | 123.16 | 123.16 | 7,244,700 |
| 2024-09-17 | 118.16 | 124.77 | 117.26 | 123.64 | 123.64 | 9,429,300 |
| 2024-09-16 | 111.40 | 116.97 | 110.90 | 116.25 | 116.25 | 6,967,200 |
| 2024-09-13 | 106.85 | 112.88 | 105.94 | 112.58 | 112.58 | 8,598,400 |
| 2024-09-12 | 97.350 | 106.45 | 97.350 | 105.61 | 105.61 | 9,795,800 |
| 2024-09-11 | 87.550 | 98.100 | 87.120 | 97.570 | 97.570 | 7,894,700 |
| 2024-09-10 | 87.900 | 88.280 | 85.230 | 86.230 | 86.230 | 2,828,300 |
| 2024-09-09 | 85.890 | 88.200 | 84.730 | 86.310 | 86.310 | 3,564,600 |
| 2024-09-06 | 88.190 | 88.565 | 82.510 | 84.570 | 84.570 | 4,251,000 |
| 2024-09-05 | 86.560 | 89.420 | 86.560 | 88.190 | 88.190 | 2,019,200 |
| 2024-09-04 | 87.370 | 89.855 | 85.413 | 87.880 | 87.880 | 2,575,400 |
| 2024-09-03 | 92.620 | 92.810 | 87.780 | 88.130 | 88.130 | 3,302,500 |
| 2024-08-30 | 92.000 | 93.700 | 90.695 | 92.870 | 92.870 | 4,581,600 |
| 2024-08-29 | 88.290 | 93.690 | 88.290 | 91.610 | 91.610 | 4,595,100 |
| 2024-08-28 | 88.900 | 89.800 | 87.110 | 88.000 | 88.000 | 3,219,400 |
| 2024-08-27 | 88.990 | 90.890 | 87.630 | 90.300 | 90.300 | 1,876,100 |
| 2024-08-26 | 89.990 | 92.330 | 89.570 | 89.890 | 89.890 | 2,055,200 |
| 2024-08-23 | 90.110 | 91.300 | 88.320 | 90.200 | 90.200 | 1,910,200 |
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.