AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

69.06

-2.12

(-2.99%)

As of 03:38PM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	71.84	72.98	68.46	69.06	69.06	2,867,506
23 Apr 2024	68.86	71.67	68.86	71.18	71.18	2,526,700
22 Apr 2024	67.30	68.25	65.70	67.85	67.85	2,468,600
19 Apr 2024	68.16	69.18	66.21	66.80	66.80	2,611,400
18 Apr 2024	71.47	71.83	68.31	68.86	68.86	3,701,600
17 Apr 2024	72.75	73.19	70.36	70.90	70.90	2,394,700
16 Apr 2024	70.81	73.29	70.45	72.32	72.32	2,812,100
15 Apr 2024	74.34	75.10	71.28	71.43	71.43	4,107,200
12 Apr 2024	77.50	78.04	74.49	75.57	75.57	2,561,300
11 Apr 2024	77.21	78.88	75.22	78.24	78.24	2,777,200
10 Apr 2024	74.71	77.53	74.32	76.34	76.34	2,924,200
09 Apr 2024	78.30	79.55	75.33	76.52	76.52	4,198,000
08 Apr 2024	77.18	78.29	75.05	78.05	78.05	3,907,400
05 Apr 2024	71.95	75.85	70.83	74.79	74.79	4,150,800
04 Apr 2024	73.10	75.83	72.49	72.78	72.78	4,692,300
03 Apr 2024	69.76	73.68	69.51	72.86	72.86	7,316,600
02 Apr 2024	67.40	69.76	67.20	69.72	69.72	3,216,500
01 Apr 2024	69.04	69.43	67.80	69.14	69.14	1,735,800
28 Mar 2024	68.85	70.04	68.54	69.22	69.22	2,602,100
27 Mar 2024	71.25	71.60	66.29	68.86	68.86	4,049,600
26 Mar 2024	72.80	74.55	70.57	71.09	71.09	5,233,200
25 Mar 2024	70.61	73.25	70.39	72.60	72.60	2,618,000
22 Mar 2024	72.00	72.31	70.26	71.23	71.23	6,504,000
21 Mar 2024	71.52	73.48	71.03	71.91	71.91	3,400,800
20 Mar 2024	68.18	71.07	67.28	70.52	70.52	3,855,300
19 Mar 2024	66.99	68.00	63.73	67.64	67.64	5,961,700
18 Mar 2024	63.75	68.82	63.59	68.15	68.15	7,559,300
15 Mar 2024	62.58	63.91	62.14	63.13	63.13	4,649,200
14 Mar 2024	63.43	64.31	62.50	63.19	63.19	3,870,900
13 Mar 2024	60.99	63.21	60.80	63.09	63.09	3,591,800
12 Mar 2024	61.15	61.35	59.92	61.11	61.11	3,947,500
11 Mar 2024	62.80	62.95	59.30	60.03	60.03	4,416,800
08 Mar 2024	64.04	65.67	62.54	63.42	63.42	3,859,300
07 Mar 2024	63.00	63.38	62.31	63.19	63.19	4,283,500
06 Mar 2024	62.53	63.84	61.12	62.62	62.62	4,374,100
05 Mar 2024	60.75	61.69	60.02	60.96	60.96	3,761,500
04 Mar 2024	62.50	63.49	61.60	61.87	61.87	4,657,800
01 Mar 2024	60.73	62.34	59.84	62.26	62.26	6,042,700
29 Feb 2024	58.50	60.06	57.40	59.72	59.72	15,796,600
28 Feb 2024	59.80	60.40	57.97	58.01	58.01	2,882,700
27 Feb 2024	59.91	61.35	59.68	60.63	60.63	4,166,100
26 Feb 2024	57.82	60.90	57.72	58.99	58.99	4,403,100
23 Feb 2024	58.07	59.07	57.09	57.39	57.39	3,099,000
22 Feb 2024	57.76	58.34	56.45	57.80	57.80	4,505,000
21 Feb 2024	55.21	57.58	54.50	55.42	55.42	4,189,000
20 Feb 2024	59.13	59.15	55.38	57.33	57.33	6,228,000
16 Feb 2024	58.52	60.65	57.12	59.87	59.87	6,176,200
15 Feb 2024	54.69	59.14	52.75	58.50	58.50	16,102,500
14 Feb 2024	46.28	47.30	45.59	46.87	46.87	6,882,500
13 Feb 2024	45.33	46.79	45.12	45.83	45.83	3,452,200
12 Feb 2024	46.68	48.37	46.48	47.06	47.06	3,593,300
09 Feb 2024	47.08	47.16	45.28	46.35	46.35	2,741,500
08 Feb 2024	47.80	48.77	46.52	46.55	46.55	3,383,900
07 Feb 2024	46.50	47.83	45.72	47.69	47.69	4,285,800
06 Feb 2024	46.11	46.50	45.08	46.04	46.04	2,400,200
05 Feb 2024	45.60	46.09	44.01	45.48	45.48	2,839,600
02 Feb 2024	41.00	45.89	40.71	45.86	45.86	6,021,700
01 Feb 2024	41.54	41.98	40.90	40.96	40.96	2,847,200
31 Jan 2024	41.80	42.44	41.04	41.13	41.13	2,907,100
30 Jan 2024	46.42	47.04	42.11	42.47	42.47	5,727,700
29 Jan 2024	44.55	46.59	44.15	46.57	46.57	4,791,600
26 Jan 2024	44.14	44.58	43.90	44.30	44.30	2,173,500
25 Jan 2024	43.92	44.57	43.25	44.07	44.07	1,895,100
24 Jan 2024	45.42	45.60	42.89	43.31	43.31	3,867,500
23 Jan 2024	44.05	44.89	43.40	44.73	44.73	5,229,600
22 Jan 2024	42.44	44.02	42.28	43.35	43.35	8,093,000
19 Jan 2024	43.40	43.70	41.10	41.14	41.14	3,288,200
18 Jan 2024	42.01	43.12	40.98	43.09	43.09	2,826,600
17 Jan 2024	40.57	41.22	39.43	41.18	41.18	2,661,200
16 Jan 2024	41.37	41.42	40.39	40.72	40.72	2,131,300
12 Jan 2024	41.45	42.03	41.21	41.71	41.71	2,121,100
11 Jan 2024	40.99	41.45	39.91	41.42	41.42	2,108,600
10 Jan 2024	39.39	41.26	39.15	40.53	40.53	2,951,400
09 Jan 2024	38.76	39.31	38.60	39.14	39.14	1,726,900
08 Jan 2024	38.33	39.31	37.95	39.29	39.29	1,428,600
05 Jan 2024	37.79	38.69	37.68	38.11	38.11	1,955,600
04 Jan 2024	38.04	38.42	37.40	38.12	38.12	2,131,400
03 Jan 2024	37.94	38.43	37.58	38.21	38.21	1,942,300
02 Jan 2024	39.41	39.41	38.30	38.78	38.78	2,371,600
29 Dec 2023	40.70	40.75	39.28	39.85	39.85	2,260,500
28 Dec 2023	40.35	40.93	40.35	40.76	40.76	1,130,700
27 Dec 2023	40.50	40.69	39.88	40.65	40.65	2,234,100
26 Dec 2023	41.16	41.39	40.31	40.40	40.40	2,617,200
22 Dec 2023	42.38	42.48	41.14	41.21	41.21	1,898,100
21 Dec 2023	43.92	44.11	42.32	43.00	43.00	1,590,100
20 Dec 2023	43.61	44.57	43.03	43.10	43.10	2,132,600
19 Dec 2023	41.46	44.41	41.26	43.59	43.59	3,942,400
18 Dec 2023	40.57	41.05	39.92	40.87	40.87	2,922,500
15 Dec 2023	38.79	40.24	38.72	39.95	39.95	4,498,800
14 Dec 2023	38.25	39.59	38.14	38.69	38.69	4,068,300
13 Dec 2023	36.37	38.03	36.33	37.93	37.93	3,158,300
12 Dec 2023	36.56	36.75	35.79	36.26	36.26	4,006,800
11 Dec 2023	37.27	37.91	36.58	36.74	36.74	3,843,100
08 Dec 2023	36.53	37.62	36.53	37.36	37.36	1,631,300
07 Dec 2023	36.52	37.06	36.37	36.84	36.84	1,932,000
06 Dec 2023	37.13	37.80	36.30	36.60	36.60	1,929,500
05 Dec 2023	36.98	37.38	36.61	37.07	37.07	2,456,500
04 Dec 2023	37.57	37.93	36.95	37.37	37.37	3,051,100
01 Dec 2023	37.65	38.77	36.81	38.25	38.25	2,907,400
30 Nov 2023	38.93	39.50	37.04	37.48	37.48	4,034,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6503+0.0015(+0.23%)

OIL82.95-0.41(-0.49%)

GOLD2,335.40-6.70(-0.29%)

Bitcoin AUD99,016.92-3,309.09(-3.23%)

AppLovin Corporation (APP)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6503
+0.0015(+0.23%)

OIL
82.95
-0.41(-0.49%)

GOLD
2,335.40
-6.70(-0.29%)

Bitcoin AUD
99,016.92
-3,309.09(-3.23%)