Australia markets closed

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.02-0.08 (-0.57%)
At close: 01:00PM EST
13.83 -0.19 (-1.36%)
After hours: 03:47PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202215.6815.8114.3814.8414.842,812,900
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
13 Sept 202228.0228.0926.3726.6826.682,576,600
12 Sept 202228.0428.6627.7728.5128.512,345,800
09 Sept 202226.4327.8426.0927.7327.731,836,400
08 Sept 202224.9526.1924.7525.9425.941,401,900
07 Sept 202224.4625.5224.3525.3625.361,812,900
06 Sept 202224.1524.5923.5024.5324.532,309,300
02 Sept 202225.4825.7423.8824.0924.091,834,600
01 Sept 202224.1425.1323.3725.0525.052,314,000
31 Aug 202224.4025.0924.4024.6324.631,648,200
30 Aug 202225.3625.5724.1724.4924.491,366,800
29 Aug 202225.2726.1224.8924.9424.941,444,300
26 Aug 202227.0027.2225.6425.7525.751,786,800
25 Aug 202226.6527.2125.9527.0727.071,529,500
24 Aug 202226.0127.1125.9226.4026.401,796,300
23 Aug 202225.5726.5025.5126.0426.042,362,300
22 Aug 202225.9226.7125.4425.5525.552,711,000
19 Aug 202228.2428.3726.8226.9326.933,871,800
18 Aug 202230.0930.1928.6428.9728.973,890,400
17 Aug 202231.9532.1430.0730.1830.183,407,900
16 Aug 202233.5333.5331.2632.6332.634,883,600
15 Aug 202235.5736.2533.0133.5533.554,256,900
12 Aug 202234.8836.6234.7636.3236.322,653,800
11 Aug 202238.2739.7834.3134.4634.468,429,900
10 Aug 202237.6540.5337.3140.4640.465,187,800
09 Aug 202235.0836.3633.6036.0136.019,262,200
08 Aug 202236.4740.5636.4740.1440.142,689,000
05 Aug 202235.1537.1034.7436.4636.462,627,500
04 Aug 202235.9336.6335.6836.0036.001,857,700
03 Aug 202234.2536.1832.7135.8235.824,755,900
02 Aug 202233.5234.8633.4734.4934.491,587,100
01 Aug 202234.9834.9833.5534.1734.172,248,600
29 July 202235.8235.8234.0135.5435.541,656,100
28 July 202235.1536.0034.2235.3635.361,755,000
27 July 202234.5135.6934.0935.3335.332,733,900
26 July 202234.5034.7132.7533.4033.401,073,100
25 July 202236.2936.6734.7135.1635.161,148,400
22 July 202238.0038.4935.6036.1636.162,363,100
21 July 202237.3738.3336.8138.1238.121,582,000
20 July 202235.4338.7035.3237.6037.602,818,900
19 July 202235.4236.3334.0235.2035.202,000,200
18 July 202233.4235.3533.4234.3334.331,994,300
15 July 202231.4932.9530.6932.6232.621,762,400
14 July 202232.8633.0030.6330.8130.812,646,700
13 July 202232.6433.6032.3532.9432.942,479,000
12 July 202234.8936.0033.9334.4034.401,382,200
11 July 202236.8537.2334.3834.9334.931,802,300
08 July 202236.4538.2636.0037.3937.391,547,100
07 July 202235.9037.7735.8837.6437.641,654,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...