Australia markets close in 13 minutes

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.19-6.34 (-7.33%)
At close: 04:00PM EDT
80.96 +0.77 (+0.96%)
After hours: 07:53PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202484.0684.3679.1480.1980.194,582,800
16 July 202488.6289.2686.1986.5386.532,014,000
15 July 202485.7388.4684.7087.9387.933,154,300
12 July 202482.2285.2481.8384.8684.861,951,700
11 July 202485.0085.0680.8782.0182.012,383,300
10 July 202485.0085.2882.0784.3684.362,349,700
09 July 202485.6586.2184.0484.7184.711,996,300
08 July 202487.3287.9283.1285.1885.182,932,300
05 July 202487.5191.9185.3286.8086.805,769,600
03 July 202483.7787.0083.7086.9686.962,986,800
02 July 202484.2185.3982.6383.6883.683,466,500
01 July 202485.1285.2682.4284.8284.823,347,400
28 June 202483.5084.3582.3083.2283.2210,782,600
27 June 202480.5883.5680.0283.1283.123,319,300
26 June 202480.7282.2579.8980.4880.482,896,400
25 June 202478.4481.7678.4481.2181.214,042,500
24 June 202477.7478.3476.3878.0578.053,496,400
21 June 202477.0078.7275.1378.5878.584,131,600
20 June 202481.6082.6676.3477.1877.184,373,400
18 June 202478.5381.1078.4680.8480.844,370,300
17 June 202477.6779.4576.7478.4678.463,794,600
14 June 202475.4177.6774.9077.5277.522,846,300
13 June 202476.5477.2374.3875.6575.653,139,200
12 June 202479.1579.3573.6376.5476.546,165,500
11 June 202479.6579.6572.1577.3577.359,550,300
10 June 202481.1883.0079.0880.3880.383,835,600
07 June 202482.4083.3480.8081.9181.913,008,800
06 June 202483.6787.0882.2083.2383.234,691,500
05 June 202482.2084.6081.8383.6783.674,259,500
04 June 202483.0085.4579.8681.6481.644,193,400
03 June 202483.0583.4279.0782.7082.703,779,300
31 May 202482.9983.1078.2281.4881.486,736,000
30 May 202483.5184.2382.0982.5082.503,246,500
29 May 202482.1384.3881.4583.8983.892,998,200
28 May 202483.8485.3482.5683.2383.236,187,200
24 May 202479.4382.2878.3882.1582.155,050,400
23 May 202481.5181.7977.9079.2679.263,662,300
22 May 202483.9084.5979.5080.0080.004,840,500
21 May 202484.5484.9383.0284.0084.004,187,100
20 May 202482.5085.1581.4384.5784.576,473,600
17 May 202483.2583.9281.9282.4982.493,337,200
16 May 202483.8484.5082.7183.2383.234,621,400
15 May 202484.1084.3982.5384.0684.065,308,100
14 May 202481.1283.8980.0183.4483.447,763,200
13 May 202487.0587.1383.5186.3786.375,023,700
10 May 202485.7487.9684.8186.4386.434,971,000
09 May 202483.2788.5080.6784.6984.6915,126,900
08 May 202475.7376.6373.6274.0074.006,353,600
07 May 202476.4078.2875.3277.0977.093,398,300
06 May 202475.8077.5675.3076.8576.852,831,200
03 May 202473.0075.2872.5075.0775.072,974,600
02 May 202471.2573.0570.6872.4772.472,397,900
01 May 202470.7372.3669.3769.7469.742,646,000
30 Apr 202472.3673.2870.5170.5770.573,687,000
29 Apr 202472.6473.6771.5372.9972.993,820,200
26 Apr 202470.0974.5969.9773.8273.825,381,300
25 Apr 202466.4669.7865.6269.2169.214,564,800
24 Apr 202471.8072.9868.4669.7069.703,856,500
23 Apr 202468.8671.6768.8671.1871.182,526,700
22 Apr 202467.3068.2565.7067.8567.852,468,600
19 Apr 202468.1669.1866.2166.8066.802,611,400
18 Apr 202471.4771.8368.3168.8668.863,701,600
17 Apr 202472.7573.1970.3670.9070.902,394,700
16 Apr 202470.8173.2970.4572.3272.322,812,100
15 Apr 202474.3475.1071.2871.4371.434,107,200
12 Apr 202477.5078.0474.4975.5775.572,561,300
11 Apr 202477.2178.8875.2278.2478.242,777,200
10 Apr 202474.7177.5374.3276.3476.342,924,200
09 Apr 202478.3079.5575.3376.5276.524,198,000
08 Apr 202477.1878.2975.0578.0578.053,907,400
05 Apr 202471.9575.8570.8374.7974.794,150,800
04 Apr 202473.1075.8372.4972.7872.784,692,300
03 Apr 202469.7673.6869.5172.8672.867,316,600
02 Apr 202467.4069.7667.2069.7269.723,216,500
01 Apr 202469.0469.4367.8069.1469.141,735,800
28 Mar 202468.8570.0468.5469.2269.222,602,100
27 Mar 202471.2571.6066.2968.8668.864,049,600
26 Mar 202472.8074.5570.5771.0971.095,233,200
25 Mar 202470.6173.2570.3972.6072.602,618,000
22 Mar 202472.0072.3170.2671.2371.236,504,000
21 Mar 202471.5273.4871.0371.9171.913,400,800
20 Mar 202468.1871.0767.2870.5270.523,855,300
19 Mar 202466.9968.0063.7367.6467.645,961,700
18 Mar 202463.7568.8263.5968.1568.157,559,300
15 Mar 202462.5863.9162.1463.1363.134,649,200
14 Mar 202463.4364.3162.5063.1963.193,870,900
13 Mar 202460.9963.2160.8063.0963.093,591,800
12 Mar 202461.1561.3559.9261.1161.113,947,500
11 Mar 202462.8062.9559.3060.0360.034,416,800
08 Mar 202464.0465.6762.5463.4263.423,859,300
07 Mar 202463.0063.3862.3163.1963.194,283,500
06 Mar 202462.5363.8461.1262.6262.624,374,100
05 Mar 202460.7561.6960.0260.9660.963,761,500
04 Mar 202462.5063.4961.6061.8761.874,657,800
01 Mar 202460.7362.3459.8462.2662.266,042,700
29 Feb 202458.5060.0657.4059.7259.7215,796,600
28 Feb 202459.8060.4057.9758.0158.012,882,700
27 Feb 202459.9161.3559.6860.6360.634,166,100
26 Feb 202457.8260.9057.7258.9958.994,403,100
23 Feb 202458.0759.0757.0957.3957.393,099,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...