Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202312.9413.1412.4912.6012.603,519,400
03 Feb 202313.4914.0513.1713.2213.222,687,900
02 Feb 202313.9614.5213.4814.1914.195,440,900
01 Feb 202312.7613.3612.4413.3613.363,002,900
31 Jan 202312.3012.7112.1812.7012.702,207,100
30 Jan 202312.2012.4811.8112.2112.212,764,100
27 Jan 202311.7612.6811.7612.5912.592,602,200
26 Jan 202312.2212.2711.7711.9011.901,905,800
25 Jan 202311.5011.9111.0111.8211.821,904,200
24 Jan 202311.8412.1911.7211.9011.902,775,700
23 Jan 202311.0211.9910.9511.9811.982,707,800
20 Jan 202310.2710.9510.1310.9410.941,960,100
19 Jan 202310.4010.6210.0910.1810.181,856,500
18 Jan 202311.0411.2310.6510.7010.701,975,600
17 Jan 202310.7911.0810.4410.9010.902,863,100
13 Jan 202310.4410.9010.3310.8110.811,345,200
12 Jan 202310.8310.8910.3010.6810.681,727,000
11 Jan 202310.4010.7810.3010.7610.762,544,500
10 Jan 202310.0710.379.9510.3710.373,943,900
09 Jan 20239.9510.539.9210.1810.183,275,600
06 Jan 20239.899.949.229.729.724,199,800
05 Jan 20239.7110.019.449.859.854,030,100
04 Jan 202310.9811.1810.5710.9010.903,561,300
03 Jan 202310.8111.1410.4710.7310.732,575,200
30 Dec 202210.1310.6010.1310.5310.532,577,900
29 Dec 20229.5310.579.4410.4310.432,600,500
28 Dec 20229.229.449.149.409.402,654,300
27 Dec 20229.809.809.239.309.302,569,500
23 Dec 20229.859.919.679.849.842,601,400
22 Dec 20229.9410.059.529.849.843,079,500
21 Dec 20229.9510.439.7810.2010.203,541,000
20 Dec 20229.419.939.409.839.832,406,500
19 Dec 20229.859.859.459.489.482,003,400
16 Dec 20229.719.989.599.829.826,275,100
15 Dec 202210.1710.369.739.769.765,541,500
14 Dec 202210.4810.7610.2510.5310.534,061,300
13 Dec 202211.4011.9310.3210.5610.566,844,800
12 Dec 202210.4510.7010.3310.7010.704,100,400
09 Dec 202210.3310.5710.1910.3610.365,542,200
08 Dec 202210.4110.9510.1810.4110.415,614,400
07 Dec 202210.9211.1410.5810.7910.795,112,700
06 Dec 202212.8612.8610.7811.1011.106,689,800
05 Dec 202214.1714.2512.6912.8312.833,805,300
02 Dec 202214.0814.4913.8114.2814.282,783,000
01 Dec 202214.3014.3913.8714.2914.293,669,300
30 Nov 202213.2514.4613.1814.4114.418,646,200
29 Nov 202213.6113.7913.2913.4413.442,156,600
28 Nov 202213.4514.0813.4313.4813.482,572,300
25 Nov 202213.8714.7113.7914.0214.02884,600
23 Nov 202213.9214.2713.8214.1014.102,214,800
22 Nov 202213.1714.0113.0013.9613.962,074,400
21 Nov 202213.7013.7813.0213.3013.302,902,700
18 Nov 202214.7714.7713.6713.9513.952,219,600
17 Nov 202214.0114.6513.8414.3614.362,674,100
16 Nov 202215.0515.0514.2914.5714.573,973,500
15 Nov 202216.2116.3815.1415.5215.525,377,100
14 Nov 202216.6116.7315.3215.3615.364,589,800
11 Nov 202215.6017.4015.4016.9416.945,326,500
10 Nov 202215.6516.4014.9016.2816.2810,644,800
09 Nov 202214.8314.8313.2013.7413.747,823,100
08 Nov 202214.9715.8014.3215.1815.183,510,000
07 Nov 202215.1215.2814.3314.9414.942,831,800
04 Nov 202215.6815.8114.3814.8414.842,813,300
03 Nov 202215.6916.0315.2615.2915.292,597,200
02 Nov 202217.2417.2515.9916.0716.072,620,000
01 Nov 202217.6418.5617.0817.1217.122,333,200
31 Oct 202217.1817.5116.7416.9616.961,749,200
28 Oct 202217.3717.6316.8917.3917.391,446,300
27 Oct 202218.3518.8417.5117.5817.582,431,400
26 Oct 202218.2818.8317.8217.9917.991,649,700
25 Oct 202217.8218.8817.8218.8018.801,862,100
24 Oct 202217.5017.9816.8117.6717.671,941,000
21 Oct 202217.4917.5316.4717.5217.522,212,100
20 Oct 202217.4318.4417.3517.8017.801,854,900
19 Oct 202218.0818.2617.1617.4417.441,973,300
18 Oct 202219.2419.4118.0618.6318.632,503,100
17 Oct 202218.5619.1818.3318.4418.442,229,400
14 Oct 202219.0519.1417.6417.8317.831,911,400
13 Oct 202217.2518.4816.7918.3418.342,706,100
12 Oct 202217.6918.1517.4718.1018.102,042,700
11 Oct 202218.3218.3917.3417.7717.771,893,000
10 Oct 202219.4219.5818.4418.4818.481,608,300
07 Oct 202219.8419.8718.6019.2219.221,895,900
06 Oct 202220.6721.1720.1720.5420.541,235,600
05 Oct 202220.5521.0320.2320.7620.761,538,400
04 Oct 202221.0421.7920.6221.2421.242,654,200
03 Oct 202219.6220.5219.1120.4220.422,135,000
30 Sept 202219.4720.7519.3519.4919.492,235,400
29 Sept 202220.6120.7919.4719.6819.681,712,200
28 Sept 202220.4521.5520.3621.3721.371,653,900
27 Sept 202221.0021.3420.2220.3820.381,831,900
26 Sept 202220.1221.0919.7520.3220.322,326,200
23 Sept 202219.7120.4819.3420.2120.212,533,000
22 Sept 202221.0221.3419.8919.9019.902,182,800
21 Sept 202222.0122.3021.1121.1421.141,688,400
20 Sept 202222.2522.7121.7321.7821.781,695,800
19 Sept 202222.7122.9822.2222.8222.821,805,700
16 Sept 202223.6123.7022.6423.1523.1510,604,500
15 Sept 202224.7726.1524.2524.3924.393,806,000
14 Sept 202226.5726.6224.4625.3425.343,363,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...