Australia markets close in 1 hour 36 minutes

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.16-0.48 (-0.39%)
At close: 04:00PM EDT
123.55 +0.39 (+0.32%)
After hours: 07:56PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 2024123.30125.75120.64123.16123.167,243,000
17 Sept 2024118.16124.76117.26123.64123.649,429,300
16 Sept 2024111.40116.97110.90116.25116.256,967,200
13 Sept 2024106.85112.88105.94112.58112.588,598,400
12 Sept 202497.35106.4597.35105.61105.619,799,100
11 Sept 202487.5598.1087.1297.5797.577,894,700
10 Sept 202487.9088.2885.2386.2386.232,828,300
09 Sept 202485.8988.2084.7386.3186.313,564,600
06 Sept 202488.1988.5782.5184.5784.574,251,000
05 Sept 202486.5689.4286.5688.1988.192,019,200
04 Sept 202487.3789.8685.4187.8887.882,575,400
03 Sept 202492.6292.8187.7888.1388.133,302,500
30 Aug 202492.0093.7090.6992.8792.874,581,600
29 Aug 202488.2993.6988.2991.6191.614,595,100
28 Aug 202488.9089.8087.1188.0088.003,219,400
27 Aug 202488.9990.8987.6390.3090.301,876,100
26 Aug 202489.9992.3389.5789.8989.892,055,200
23 Aug 202490.1191.3088.3290.2090.201,910,200
22 Aug 202491.4092.5088.7089.0089.003,145,700
21 Aug 202486.5991.1086.2990.8990.893,545,900
20 Aug 202485.6588.7085.0086.5886.582,363,900
19 Aug 202486.0086.3184.1785.8285.821,873,300
16 Aug 202484.4387.0283.6186.3586.352,782,200
15 Aug 202486.0186.9484.1985.5885.583,521,100
14 Aug 202480.1485.6080.1484.6484.646,277,900
13 Aug 202476.3480.1775.8979.7979.793,919,500
12 Aug 202477.5978.1974.1274.7674.764,957,300
09 Aug 202476.5078.1572.8177.3877.384,907,300
08 Aug 202470.0576.8666.1676.7376.739,465,900
07 Aug 202472.0073.0066.9767.1967.197,312,900
06 Aug 202468.9970.5067.3269.0069.004,259,000
05 Aug 202462.0968.7260.6767.1467.143,561,700
02 Aug 202470.5371.5568.0868.7268.724,368,000
01 Aug 202478.8981.6374.6175.0975.093,166,100
31 July 202477.6378.0576.4177.1077.102,799,900
30 July 202476.9978.3974.1274.8374.833,080,500
29 July 202478.2279.1076.3076.8576.852,339,500
26 July 202478.8278.8276.5777.5377.531,790,400
25 July 202477.7878.2173.0876.1776.174,132,000
24 July 202481.4982.8678.5578.6878.682,194,700
23 July 202483.5285.2882.7583.8183.811,425,200
22 July 202483.2583.8881.9183.2483.241,802,300
19 July 202480.3982.3479.9081.8081.801,654,500
18 July 202481.9982.2678.8080.9380.932,763,500
17 July 202484.0684.3679.1480.1980.194,584,300
16 July 202488.6289.2686.1986.5386.532,014,000
15 July 202485.7388.4684.7087.9387.933,154,300
12 July 202482.2285.2481.8384.8684.861,952,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...