Get our best money-saving hacks and pro tips now

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.60

-0.62

(-4.69%)

At close: 04:00PM EST

13.22

+0.62

(+4.92%)

After hours:

07:46PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	12.94	13.14	12.49	12.60	12.60	3,519,400
03 Feb 2023	13.49	14.05	13.17	13.22	13.22	2,687,900
02 Feb 2023	13.96	14.52	13.48	14.19	14.19	5,440,900
01 Feb 2023	12.76	13.36	12.44	13.36	13.36	3,002,900
31 Jan 2023	12.30	12.71	12.18	12.70	12.70	2,207,100
30 Jan 2023	12.20	12.48	11.81	12.21	12.21	2,764,100
27 Jan 2023	11.76	12.68	11.76	12.59	12.59	2,602,200
26 Jan 2023	12.22	12.27	11.77	11.90	11.90	1,905,800
25 Jan 2023	11.50	11.91	11.01	11.82	11.82	1,904,200
24 Jan 2023	11.84	12.19	11.72	11.90	11.90	2,775,700
23 Jan 2023	11.02	11.99	10.95	11.98	11.98	2,707,800
20 Jan 2023	10.27	10.95	10.13	10.94	10.94	1,960,100
19 Jan 2023	10.40	10.62	10.09	10.18	10.18	1,856,500
18 Jan 2023	11.04	11.23	10.65	10.70	10.70	1,975,600
17 Jan 2023	10.79	11.08	10.44	10.90	10.90	2,863,100
13 Jan 2023	10.44	10.90	10.33	10.81	10.81	1,345,200
12 Jan 2023	10.83	10.89	10.30	10.68	10.68	1,727,000
11 Jan 2023	10.40	10.78	10.30	10.76	10.76	2,544,500
10 Jan 2023	10.07	10.37	9.95	10.37	10.37	3,943,900
09 Jan 2023	9.95	10.53	9.92	10.18	10.18	3,275,600
06 Jan 2023	9.89	9.94	9.22	9.72	9.72	4,199,800
05 Jan 2023	9.71	10.01	9.44	9.85	9.85	4,030,100
04 Jan 2023	10.98	11.18	10.57	10.90	10.90	3,561,300
03 Jan 2023	10.81	11.14	10.47	10.73	10.73	2,575,200
30 Dec 2022	10.13	10.60	10.13	10.53	10.53	2,577,900
29 Dec 2022	9.53	10.57	9.44	10.43	10.43	2,600,500
28 Dec 2022	9.22	9.44	9.14	9.40	9.40	2,654,300
27 Dec 2022	9.80	9.80	9.23	9.30	9.30	2,569,500
23 Dec 2022	9.85	9.91	9.67	9.84	9.84	2,601,400
22 Dec 2022	9.94	10.05	9.52	9.84	9.84	3,079,500
21 Dec 2022	9.95	10.43	9.78	10.20	10.20	3,541,000
20 Dec 2022	9.41	9.93	9.40	9.83	9.83	2,406,500
19 Dec 2022	9.85	9.85	9.45	9.48	9.48	2,003,400
16 Dec 2022	9.71	9.98	9.59	9.82	9.82	6,275,100
15 Dec 2022	10.17	10.36	9.73	9.76	9.76	5,541,500
14 Dec 2022	10.48	10.76	10.25	10.53	10.53	4,061,300
13 Dec 2022	11.40	11.93	10.32	10.56	10.56	6,844,800
12 Dec 2022	10.45	10.70	10.33	10.70	10.70	4,100,400
09 Dec 2022	10.33	10.57	10.19	10.36	10.36	5,542,200
08 Dec 2022	10.41	10.95	10.18	10.41	10.41	5,614,400
07 Dec 2022	10.92	11.14	10.58	10.79	10.79	5,112,700
06 Dec 2022	12.86	12.86	10.78	11.10	11.10	6,689,800
05 Dec 2022	14.17	14.25	12.69	12.83	12.83	3,805,300
02 Dec 2022	14.08	14.49	13.81	14.28	14.28	2,783,000
01 Dec 2022	14.30	14.39	13.87	14.29	14.29	3,669,300
30 Nov 2022	13.25	14.46	13.18	14.41	14.41	8,646,200
29 Nov 2022	13.61	13.79	13.29	13.44	13.44	2,156,600
28 Nov 2022	13.45	14.08	13.43	13.48	13.48	2,572,300
25 Nov 2022	13.87	14.71	13.79	14.02	14.02	884,600
23 Nov 2022	13.92	14.27	13.82	14.10	14.10	2,214,800
22 Nov 2022	13.17	14.01	13.00	13.96	13.96	2,074,400
21 Nov 2022	13.70	13.78	13.02	13.30	13.30	2,902,700
18 Nov 2022	14.77	14.77	13.67	13.95	13.95	2,219,600
17 Nov 2022	14.01	14.65	13.84	14.36	14.36	2,674,100
16 Nov 2022	15.05	15.05	14.29	14.57	14.57	3,973,500
15 Nov 2022	16.21	16.38	15.14	15.52	15.52	5,377,100
14 Nov 2022	16.61	16.73	15.32	15.36	15.36	4,589,800
11 Nov 2022	15.60	17.40	15.40	16.94	16.94	5,326,500
10 Nov 2022	15.65	16.40	14.90	16.28	16.28	10,644,800
09 Nov 2022	14.83	14.83	13.20	13.74	13.74	7,823,100
08 Nov 2022	14.97	15.80	14.32	15.18	15.18	3,510,000
07 Nov 2022	15.12	15.28	14.33	14.94	14.94	2,831,800
04 Nov 2022	15.68	15.81	14.38	14.84	14.84	2,813,300
03 Nov 2022	15.69	16.03	15.26	15.29	15.29	2,597,200
02 Nov 2022	17.24	17.25	15.99	16.07	16.07	2,620,000
01 Nov 2022	17.64	18.56	17.08	17.12	17.12	2,333,200
31 Oct 2022	17.18	17.51	16.74	16.96	16.96	1,749,200
28 Oct 2022	17.37	17.63	16.89	17.39	17.39	1,446,300
27 Oct 2022	18.35	18.84	17.51	17.58	17.58	2,431,400
26 Oct 2022	18.28	18.83	17.82	17.99	17.99	1,649,700
25 Oct 2022	17.82	18.88	17.82	18.80	18.80	1,862,100
24 Oct 2022	17.50	17.98	16.81	17.67	17.67	1,941,000
21 Oct 2022	17.49	17.53	16.47	17.52	17.52	2,212,100
20 Oct 2022	17.43	18.44	17.35	17.80	17.80	1,854,900
19 Oct 2022	18.08	18.26	17.16	17.44	17.44	1,973,300
18 Oct 2022	19.24	19.41	18.06	18.63	18.63	2,503,100
17 Oct 2022	18.56	19.18	18.33	18.44	18.44	2,229,400
14 Oct 2022	19.05	19.14	17.64	17.83	17.83	1,911,400
13 Oct 2022	17.25	18.48	16.79	18.34	18.34	2,706,100
12 Oct 2022	17.69	18.15	17.47	18.10	18.10	2,042,700
11 Oct 2022	18.32	18.39	17.34	17.77	17.77	1,893,000
10 Oct 2022	19.42	19.58	18.44	18.48	18.48	1,608,300
07 Oct 2022	19.84	19.87	18.60	19.22	19.22	1,895,900
06 Oct 2022	20.67	21.17	20.17	20.54	20.54	1,235,600
05 Oct 2022	20.55	21.03	20.23	20.76	20.76	1,538,400
04 Oct 2022	21.04	21.79	20.62	21.24	21.24	2,654,200
03 Oct 2022	19.62	20.52	19.11	20.42	20.42	2,135,000
30 Sept 2022	19.47	20.75	19.35	19.49	19.49	2,235,400
29 Sept 2022	20.61	20.79	19.47	19.68	19.68	1,712,200
28 Sept 2022	20.45	21.55	20.36	21.37	21.37	1,653,900
27 Sept 2022	21.00	21.34	20.22	20.38	20.38	1,831,900
26 Sept 2022	20.12	21.09	19.75	20.32	20.32	2,326,200
23 Sept 2022	19.71	20.48	19.34	20.21	20.21	2,533,000
22 Sept 2022	21.02	21.34	19.89	19.90	19.90	2,182,800
21 Sept 2022	22.01	22.30	21.11	21.14	21.14	1,688,400
20 Sept 2022	22.25	22.71	21.73	21.78	21.78	1,695,800
19 Sept 2022	22.71	22.98	22.22	22.82	22.82	1,805,700
16 Sept 2022	23.61	23.70	22.64	23.15	23.15	10,604,500
15 Sept 2022	24.77	26.15	24.25	24.39	24.39	3,806,000
14 Sept 2022	26.57	26.62	24.46	25.34	25.34	3,363,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6940+0.0049(+0.72%)

ASX 2007,504.10-34.90(-0.46%)

OIL75.21+1.10(+1.48%)

GOLD1,887.30+7.80(+0.42%)

BTC-AUD33,085.54+48.03(+0.15%)

Get our best money-saving hacks and pro tips now

AppLovin Corporation (APP)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6940
+0.0049(+0.72%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
75.21
+1.10(+1.48%)

GOLD
1,887.30
+7.80(+0.42%)

BTC-AUD
33,085.54
+48.03(+0.15%)