Australia markets closed

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.96+0.22 (+0.55%)
At close: 04:00PM EDT
39.96 0.00 (0.00%)
After hours: 06:06PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202340.3840.5339.6139.9639.961,539,100
28 Sept 202339.2440.3538.9039.7439.741,485,900
27 Sept 202338.9639.5638.3939.5639.561,734,600
26 Sept 202337.6539.0537.3738.5938.592,240,000
25 Sept 202337.3538.3437.1238.2038.202,219,500
22 Sept 202338.8238.9737.4837.7637.762,103,800
21 Sept 202338.3839.3038.2438.4438.442,582,200
20 Sept 202339.6740.5639.3139.3339.333,764,600
19 Sept 202343.6043.7939.0239.7339.735,802,800
18 Sept 202342.4944.8942.0844.0144.015,615,400
15 Sept 202342.1242.8441.0942.8242.826,482,300
14 Sept 202341.7242.9741.3142.6042.603,400,500
13 Sept 202341.4141.8540.7040.8140.812,640,100
12 Sept 202341.9642.3441.3141.7041.703,087,200
11 Sept 202342.6243.6442.2842.4042.401,798,800
08 Sept 202342.3442.6241.7242.1242.121,284,700
07 Sept 202341.7242.9041.5042.4842.481,468,700
06 Sept 202342.2642.7041.7842.2342.231,971,700
05 Sept 202342.7143.4642.1342.5442.542,090,000
01 Sept 202343.4943.7642.8543.1943.191,467,600
31 Aug 202343.1043.2442.5443.2243.222,226,600
30 Aug 202341.2543.0441.2542.9842.982,481,800
29 Aug 202340.4642.3040.3841.2241.222,865,400
28 Aug 202339.6740.9139.3740.6540.652,042,600
25 Aug 202339.3139.9438.8539.7639.761,595,600
24 Aug 202340.4340.4339.2239.3139.311,984,200
23 Aug 202339.5640.1939.3940.1840.182,112,100
22 Aug 202340.6840.6939.2439.4839.482,502,600
21 Aug 202338.5139.6038.1339.0139.014,053,500
18 Aug 202337.2139.2537.0738.2338.232,516,600
17 Aug 202338.6238.8737.4437.8237.822,300,700
16 Aug 202339.4039.6538.6339.0539.052,437,000
15 Aug 202339.6940.0438.5339.6339.632,374,500
14 Aug 202338.4040.0038.3039.7539.753,657,400
11 Aug 202337.2039.5737.1038.8938.897,701,100
10 Aug 202338.3238.9633.1737.2037.2019,545,600
09 Aug 202330.0330.1928.9929.4129.414,990,600
08 Aug 202330.0730.3229.6030.0530.051,966,400
07 Aug 202331.4431.4830.2330.7830.782,225,100
04 Aug 202331.1031.9731.0231.3631.363,167,100
03 Aug 202331.0031.1930.3530.5930.591,267,300
02 Aug 202330.5731.3829.7631.1631.162,419,300
01 Aug 202331.1432.0330.8731.4331.431,471,700
31 July 202331.3131.8931.1731.4031.401,526,400
28 July 202330.7331.3330.4831.2631.262,014,200
27 July 202330.5931.1029.9529.9829.982,646,300
26 July 202328.1929.9828.1929.9429.941,880,300
25 July 202328.4028.9328.3928.6428.641,323,300
24 July 202329.5029.5027.9628.1528.151,442,200
21 July 202328.4828.5127.9728.1028.101,094,800
20 July 202328.0728.1827.3228.0328.032,525,300
19 July 202328.6029.1328.1328.5728.571,519,000
18 July 202328.7028.7628.2728.3128.311,215,400
17 July 202328.3028.7227.8628.4628.461,072,100
14 July 202328.9829.1328.0828.1528.151,112,700
13 July 202328.5529.2528.3328.9928.992,518,700
12 July 202328.5028.5627.8528.3028.301,504,800
11 July 202327.2228.5926.9228.0928.092,805,200
10 July 202325.8327.1425.8227.0827.081,999,900
07 July 202325.7626.5425.7325.9925.991,505,200
06 July 202326.0226.1225.2425.5525.551,878,900
05 July 202325.7926.6525.7926.5626.561,757,100
03 July 202325.6526.0025.5425.9225.92759,200
30 June 202326.0426.3225.7025.7325.732,090,900
29 June 202325.7025.7625.1125.5725.571,486,900
28 June 202325.9226.6225.6725.7125.712,181,400
27 June 202324.5226.1624.5226.0426.042,516,400
26 June 202323.4924.7023.4824.1924.191,800,200
23 June 202323.3023.5122.8523.3923.394,326,600
22 June 202323.2223.7722.9523.7023.701,333,100
21 June 202323.6323.7923.1823.3523.351,782,300
20 June 202323.6924.3023.2223.5823.582,908,200
16 June 202323.3024.4323.0923.9723.977,120,300
15 June 202322.1923.4622.1123.2123.212,228,000
14 June 202322.5122.7821.8722.5022.502,264,300
13 June 202322.7123.1222.1922.5222.522,016,800
12 June 202322.8322.8322.1622.3822.382,137,800
09 June 202322.3923.5122.3422.6622.661,963,000
08 June 202321.4422.8621.3322.4922.493,651,200
07 June 202323.5823.7021.0321.5321.536,511,100
06 June 202325.6525.7223.2423.3023.304,938,300
05 June 202324.7925.7924.1925.6025.603,630,000
02 June 202325.0425.6524.6124.8124.812,718,300
01 June 202324.5125.0024.1324.8324.831,908,900
31 May 202323.9925.1823.8825.0125.013,578,300
30 May 202324.6124.9124.1124.2324.232,196,400
26 May 202324.1424.4923.8724.0524.051,772,000
25 May 202324.9325.0823.6524.0524.051,905,400
24 May 202324.3924.8524.2324.4324.431,749,000
23 May 202324.9325.5024.7224.8124.811,819,500
22 May 202325.1725.3424.5325.0925.093,246,900
19 May 202325.0825.2424.7025.1225.122,217,400
18 May 202324.4325.2024.2825.0825.084,548,200
17 May 202324.3725.0124.0524.3824.385,482,300
16 May 202322.5023.1122.0822.8822.882,594,200
15 May 202321.5522.9321.3722.6322.633,835,100
12 May 202322.6822.6821.1221.5121.513,462,000
11 May 202321.7523.0020.9022.0022.0015,089,800
10 May 202317.7418.0617.5717.8117.814,608,900
09 May 202317.4117.7517.2517.3317.333,295,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...