Australia markets open in 2 hours 40 minutes

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.12-4.86 (-12.80%)
At close: 04:00PM EDT
33.17 +0.05 (+0.15%)
After hours: 04:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202235.4935.5031.4033.1233.126,284,065
23 May 202239.8840.6337.6337.9837.982,341,800
20 May 202240.0242.3238.2540.0340.033,445,600
19 May 202236.1140.1536.0639.4139.413,003,600
18 May 202237.1738.8036.3436.5036.502,671,500
17 May 202238.8139.0036.5138.1038.102,169,900
16 May 202239.0639.7036.7837.3737.373,267,600
13 May 202238.8243.2538.5939.4639.465,524,600
12 May 202232.1339.8631.6136.7436.7415,940,600
11 May 202227.4729.8227.1527.2827.287,500,900
10 May 202231.4032.2027.0428.9928.994,733,600
09 May 202232.6033.1730.0230.2030.202,959,200
06 May 202235.6435.9932.9933.5033.502,850,900
05 May 202239.6939.6935.8836.4836.481,614,300
04 May 202239.7440.4736.8140.3140.311,501,000
03 May 202239.2841.4138.8939.7739.771,682,200
02 May 202237.8839.7437.7239.6039.601,249,400
29 Apr 202238.9041.0738.0838.1538.151,098,700
28 Apr 202238.8440.6037.5639.1639.161,864,500
27 Apr 202237.9839.8636.6037.6837.681,919,800
26 Apr 202241.0741.1937.1338.6038.602,451,700
25 Apr 202240.8641.6640.6541.1441.142,070,100
22 Apr 202243.1843.3040.7841.2141.212,140,100
21 Apr 202247.0047.6243.0843.1243.121,336,100
20 Apr 202250.0050.4744.9646.3446.342,309,000
19 Apr 202246.8549.6646.5249.5949.591,020,200
18 Apr 202248.9048.9045.8246.7446.741,962,200
14 Apr 202251.5951.6148.8648.9648.96758,800
13 Apr 202249.1352.0948.5251.9651.961,025,000
12 Apr 202251.3052.7949.1549.5349.531,199,000
11 Apr 202250.0351.9049.2649.9049.90936,600
08 Apr 202251.4852.2650.6751.2751.27567,400
07 Apr 202251.5553.5350.6851.8851.881,428,500
06 Apr 202253.2053.4851.2152.4452.44744,900
05 Apr 202257.2757.6254.3554.9854.98833,800
04 Apr 202254.4258.2753.2057.7857.781,199,900
01 Apr 202255.2456.6652.6553.2753.271,605,700
31 Mar 202255.4756.2754.7255.0755.071,108,500
30 Mar 202255.3956.6454.5855.3155.311,001,400
29 Mar 202254.8356.7054.4055.9855.981,475,300
28 Mar 202253.3353.8951.9053.4353.431,012,900
25 Mar 202255.6055.7652.9053.4453.44946,300
24 Mar 202255.7556.4153.9055.2055.20899,400
23 Mar 202254.3456.8053.6054.9054.90736,200
22 Mar 202253.3755.8552.6955.2555.252,559,200
21 Mar 202253.5954.9452.5253.4053.402,425,900
18 Mar 202252.7555.7552.1154.4554.457,024,300
17 Mar 202249.8652.8849.2252.5152.512,882,000
16 Mar 202247.2150.2447.1349.9949.992,566,400
15 Mar 202244.5846.8343.5145.9645.962,108,600
14 Mar 202245.1047.2043.0844.0544.051,611,900
11 Mar 202247.5548.0244.4944.5544.551,732,100
10 Mar 202246.4246.8743.9746.4346.431,615,500
09 Mar 202247.7249.1946.8648.5448.541,498,300
08 Mar 202248.3748.3744.3745.7445.743,038,600
07 Mar 202250.2750.2744.8547.3347.333,545,100
04 Mar 202254.5954.9749.6350.2650.262,603,600
03 Mar 202258.4358.8254.6755.1455.141,413,900
02 Mar 202260.4860.4857.3357.8557.851,326,000
01 Mar 202259.1161.0357.2760.3460.341,814,700
28 Feb 202256.6958.2855.4658.0858.081,905,100
25 Feb 202257.5058.0054.3157.2057.201,494,800
24 Feb 202253.8357.2052.8557.1157.111,673,400
23 Feb 202258.0058.6055.5456.2856.281,422,100
22 Feb 202261.8062.2656.7857.3357.332,755,000
18 Feb 202263.0766.6163.0163.7763.772,595,100
17 Feb 202255.7966.1254.1064.1364.139,499,400
16 Feb 202273.9175.9767.8568.7168.713,766,500
15 Feb 202272.8076.3872.5475.5175.512,006,400
14 Feb 202269.7372.6868.1170.9670.961,100,500
11 Feb 202272.2074.3269.7470.3170.31719,300
10 Feb 202272.8476.1271.9272.2372.231,478,300
09 Feb 202272.1575.9872.1574.7574.751,447,100
08 Feb 202267.8371.4766.5070.8170.811,162,500
07 Feb 202268.3672.2367.5068.4268.421,406,100
04 Feb 202261.8769.5461.6768.9068.902,067,500
03 Feb 202263.0364.1960.9861.3161.311,594,700
02 Feb 202267.8269.0364.8565.2265.221,401,500
01 Feb 202265.0067.7463.8067.6967.691,275,700
31 Jan 202261.8264.5761.0464.4264.421,270,900
28 Jan 202259.1261.2357.0060.8960.892,239,800
27 Jan 202264.6364.6359.6059.7859.781,281,200
26 Jan 202266.7468.3962.2563.0363.032,719,200
25 Jan 202267.7370.9263.8564.5864.581,835,900
24 Jan 202267.1769.8160.5069.5469.542,199,000
21 Jan 202270.0671.4068.2568.4968.491,518,300
20 Jan 202271.0074.9970.8770.9070.901,311,100
19 Jan 202272.9873.7069.8470.1270.122,064,300
18 Jan 202277.2577.7572.2272.4472.441,712,900
14 Jan 202278.4979.8075.9179.0179.011,092,600
13 Jan 202285.1285.7579.4679.5579.55772,600
12 Jan 202285.2585.9882.7584.3384.33455,700
11 Jan 202282.3685.9781.1484.0084.00741,600
10 Jan 202280.3782.9575.7082.9482.94959,700
07 Jan 202281.8083.9080.1980.4580.45509,400
06 Jan 202280.7584.6579.6482.1582.151,028,800
05 Jan 202286.8887.3080.8082.0382.032,234,300
04 Jan 202294.3895.3188.2788.6188.611,727,200
03 Jan 202295.0098.1492.5294.3894.38531,400
31 Dec 202194.4995.8093.9194.2694.26517,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...