Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	40.38	40.53	39.61	39.96	39.96	1,539,100
28 Sept 2023	39.24	40.35	38.90	39.74	39.74	1,485,900
27 Sept 2023	38.96	39.56	38.39	39.56	39.56	1,734,600
26 Sept 2023	37.65	39.05	37.37	38.59	38.59	2,240,000
25 Sept 2023	37.35	38.34	37.12	38.20	38.20	2,219,500
22 Sept 2023	38.82	38.97	37.48	37.76	37.76	2,103,800
21 Sept 2023	38.38	39.30	38.24	38.44	38.44	2,582,200
20 Sept 2023	39.67	40.56	39.31	39.33	39.33	3,764,600
19 Sept 2023	43.60	43.79	39.02	39.73	39.73	5,802,800
18 Sept 2023	42.49	44.89	42.08	44.01	44.01	5,615,400
15 Sept 2023	42.12	42.84	41.09	42.82	42.82	6,482,300
14 Sept 2023	41.72	42.97	41.31	42.60	42.60	3,400,500
13 Sept 2023	41.41	41.85	40.70	40.81	40.81	2,640,100
12 Sept 2023	41.96	42.34	41.31	41.70	41.70	3,087,200
11 Sept 2023	42.62	43.64	42.28	42.40	42.40	1,798,800
08 Sept 2023	42.34	42.62	41.72	42.12	42.12	1,284,700
07 Sept 2023	41.72	42.90	41.50	42.48	42.48	1,468,700
06 Sept 2023	42.26	42.70	41.78	42.23	42.23	1,971,700
05 Sept 2023	42.71	43.46	42.13	42.54	42.54	2,090,000
01 Sept 2023	43.49	43.76	42.85	43.19	43.19	1,467,600
31 Aug 2023	43.10	43.24	42.54	43.22	43.22	2,226,600
30 Aug 2023	41.25	43.04	41.25	42.98	42.98	2,481,800
29 Aug 2023	40.46	42.30	40.38	41.22	41.22	2,865,400
28 Aug 2023	39.67	40.91	39.37	40.65	40.65	2,042,600
25 Aug 2023	39.31	39.94	38.85	39.76	39.76	1,595,600
24 Aug 2023	40.43	40.43	39.22	39.31	39.31	1,984,200
23 Aug 2023	39.56	40.19	39.39	40.18	40.18	2,112,100
22 Aug 2023	40.68	40.69	39.24	39.48	39.48	2,502,600
21 Aug 2023	38.51	39.60	38.13	39.01	39.01	4,053,500
18 Aug 2023	37.21	39.25	37.07	38.23	38.23	2,516,600
17 Aug 2023	38.62	38.87	37.44	37.82	37.82	2,300,700
16 Aug 2023	39.40	39.65	38.63	39.05	39.05	2,437,000
15 Aug 2023	39.69	40.04	38.53	39.63	39.63	2,374,500
14 Aug 2023	38.40	40.00	38.30	39.75	39.75	3,657,400
11 Aug 2023	37.20	39.57	37.10	38.89	38.89	7,701,100
10 Aug 2023	38.32	38.96	33.17	37.20	37.20	19,545,600
09 Aug 2023	30.03	30.19	28.99	29.41	29.41	4,990,600
08 Aug 2023	30.07	30.32	29.60	30.05	30.05	1,966,400
07 Aug 2023	31.44	31.48	30.23	30.78	30.78	2,225,100
04 Aug 2023	31.10	31.97	31.02	31.36	31.36	3,167,100
03 Aug 2023	31.00	31.19	30.35	30.59	30.59	1,267,300
02 Aug 2023	30.57	31.38	29.76	31.16	31.16	2,419,300
01 Aug 2023	31.14	32.03	30.87	31.43	31.43	1,471,700
31 July 2023	31.31	31.89	31.17	31.40	31.40	1,526,400
28 July 2023	30.73	31.33	30.48	31.26	31.26	2,014,200
27 July 2023	30.59	31.10	29.95	29.98	29.98	2,646,300
26 July 2023	28.19	29.98	28.19	29.94	29.94	1,880,300
25 July 2023	28.40	28.93	28.39	28.64	28.64	1,323,300
24 July 2023	29.50	29.50	27.96	28.15	28.15	1,442,200
21 July 2023	28.48	28.51	27.97	28.10	28.10	1,094,800
20 July 2023	28.07	28.18	27.32	28.03	28.03	2,525,300
19 July 2023	28.60	29.13	28.13	28.57	28.57	1,519,000
18 July 2023	28.70	28.76	28.27	28.31	28.31	1,215,400
17 July 2023	28.30	28.72	27.86	28.46	28.46	1,072,100
14 July 2023	28.98	29.13	28.08	28.15	28.15	1,112,700
13 July 2023	28.55	29.25	28.33	28.99	28.99	2,518,700
12 July 2023	28.50	28.56	27.85	28.30	28.30	1,504,800
11 July 2023	27.22	28.59	26.92	28.09	28.09	2,805,200
10 July 2023	25.83	27.14	25.82	27.08	27.08	1,999,900
07 July 2023	25.76	26.54	25.73	25.99	25.99	1,505,200
06 July 2023	26.02	26.12	25.24	25.55	25.55	1,878,900
05 July 2023	25.79	26.65	25.79	26.56	26.56	1,757,100
03 July 2023	25.65	26.00	25.54	25.92	25.92	759,200
30 June 2023	26.04	26.32	25.70	25.73	25.73	2,090,900
29 June 2023	25.70	25.76	25.11	25.57	25.57	1,486,900
28 June 2023	25.92	26.62	25.67	25.71	25.71	2,181,400
27 June 2023	24.52	26.16	24.52	26.04	26.04	2,516,400
26 June 2023	23.49	24.70	23.48	24.19	24.19	1,800,200
23 June 2023	23.30	23.51	22.85	23.39	23.39	4,326,600
22 June 2023	23.22	23.77	22.95	23.70	23.70	1,333,100
21 June 2023	23.63	23.79	23.18	23.35	23.35	1,782,300
20 June 2023	23.69	24.30	23.22	23.58	23.58	2,908,200
16 June 2023	23.30	24.43	23.09	23.97	23.97	7,120,300
15 June 2023	22.19	23.46	22.11	23.21	23.21	2,228,000
14 June 2023	22.51	22.78	21.87	22.50	22.50	2,264,300
13 June 2023	22.71	23.12	22.19	22.52	22.52	2,016,800
12 June 2023	22.83	22.83	22.16	22.38	22.38	2,137,800
09 June 2023	22.39	23.51	22.34	22.66	22.66	1,963,000
08 June 2023	21.44	22.86	21.33	22.49	22.49	3,651,200
07 June 2023	23.58	23.70	21.03	21.53	21.53	6,511,100
06 June 2023	25.65	25.72	23.24	23.30	23.30	4,938,300
05 June 2023	24.79	25.79	24.19	25.60	25.60	3,630,000
02 June 2023	25.04	25.65	24.61	24.81	24.81	2,718,300
01 June 2023	24.51	25.00	24.13	24.83	24.83	1,908,900
31 May 2023	23.99	25.18	23.88	25.01	25.01	3,578,300
30 May 2023	24.61	24.91	24.11	24.23	24.23	2,196,400
26 May 2023	24.14	24.49	23.87	24.05	24.05	1,772,000
25 May 2023	24.93	25.08	23.65	24.05	24.05	1,905,400
24 May 2023	24.39	24.85	24.23	24.43	24.43	1,749,000
23 May 2023	24.93	25.50	24.72	24.81	24.81	1,819,500
22 May 2023	25.17	25.34	24.53	25.09	25.09	3,246,900
19 May 2023	25.08	25.24	24.70	25.12	25.12	2,217,400
18 May 2023	24.43	25.20	24.28	25.08	25.08	4,548,200
17 May 2023	24.37	25.01	24.05	24.38	24.38	5,482,300
16 May 2023	22.50	23.11	22.08	22.88	22.88	2,594,200
15 May 2023	21.55	22.93	21.37	22.63	22.63	3,835,100
12 May 2023	22.68	22.68	21.12	21.51	21.51	3,462,000
11 May 2023	21.75	23.00	20.90	22.00	22.00	15,089,800
10 May 2023	17.74	18.06	17.57	17.81	17.81	4,608,900
09 May 2023	17.41	17.75	17.25	17.33	17.33	3,295,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,343.90+418.95(+1.00%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AppLovin Corporation (APP)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,343.90
+418.95(+1.00%)