Australia markets closed

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.75+0.75 (+5.00%)
At close: 04:00PM EDT
15.99 +0.24 (+1.52%)
After hours: 07:11PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202315.2215.8815.0715.7515.752,517,300
30 Mar 202315.3415.3814.9015.0015.002,675,900
29 Mar 202314.2815.0614.2414.9814.982,725,700
28 Mar 202314.1114.1513.8313.9713.971,740,100
27 Mar 202314.2514.3513.6914.1514.152,424,000
24 Mar 202314.1514.3513.8514.1714.171,728,300
23 Mar 202314.1514.7314.0514.1914.191,817,200
22 Mar 202314.2714.4013.7913.8113.812,212,200
21 Mar 202313.7614.4113.6414.2414.242,483,300
20 Mar 202313.4114.0613.2313.6013.602,591,500
17 Mar 202313.6814.0013.4813.5213.526,121,000
16 Mar 202313.6714.0513.5413.7613.763,312,800
15 Mar 202312.4013.6912.3613.5913.593,235,100
14 Mar 202312.8212.9312.6112.7712.772,054,100
13 Mar 202312.1412.7011.6912.4112.412,417,800
10 Mar 202312.7512.7511.9212.3112.312,316,900
09 Mar 202313.2313.5812.7112.7812.781,574,900
08 Mar 202313.4213.5913.1813.2913.291,761,000
07 Mar 202313.6713.9513.3513.4413.441,885,600
06 Mar 202314.0114.1813.5013.6113.611,586,400
03 Mar 202313.9414.2913.8013.9513.952,183,300
02 Mar 202313.2613.7113.1313.7013.701,393,200
01 Mar 202313.5013.5913.2413.3813.381,817,800
28 Feb 202313.3413.7213.2913.5013.502,297,100
27 Feb 202314.4514.5613.3713.4113.412,751,500
24 Feb 202314.0614.5114.0114.2114.213,171,000
23 Feb 202314.6515.0514.1214.4914.493,350,600
22 Feb 202314.2015.3114.1115.1715.173,225,900
21 Feb 202314.6214.7914.1914.2014.202,920,700
17 Feb 202315.4515.5914.9314.9914.992,701,100
16 Feb 202316.2116.5815.5915.6015.603,155,900
15 Feb 202315.9417.0115.7916.8716.873,881,500
14 Feb 202315.5916.2215.1715.9715.973,283,200
13 Feb 202315.3916.1114.3915.8615.864,817,600
10 Feb 202315.7116.1415.1415.2915.295,111,600
09 Feb 202317.2717.3816.0516.1116.1114,681,600
08 Feb 202312.7513.1312.4212.6812.687,109,300
07 Feb 202312.5812.9312.3512.8512.852,901,900
06 Feb 202312.9413.1412.4912.6012.603,526,800
03 Feb 202313.4914.0513.1713.2213.222,688,500
02 Feb 202313.9614.5213.4814.1914.195,440,900
01 Feb 202312.7613.3612.4413.3613.363,002,900
31 Jan 202312.3012.7112.1812.7012.702,207,100
30 Jan 202312.2012.4811.8112.2112.212,764,100
27 Jan 202311.7612.6811.7612.5912.592,602,600
26 Jan 202312.2212.2711.7711.9011.901,905,800
25 Jan 202311.5011.9111.0111.8211.821,904,200
24 Jan 202311.8412.1911.7211.9011.902,775,700
23 Jan 202311.0211.9910.9511.9811.982,707,800
20 Jan 202310.2710.9510.1310.9410.941,960,100
19 Jan 202310.4010.6210.0910.1810.181,856,500
18 Jan 202311.0411.2310.6510.7010.701,975,600
17 Jan 202310.7911.0810.4410.9010.902,863,100
13 Jan 202310.4410.9010.3310.8110.811,345,500
12 Jan 202310.8310.8910.3010.6810.681,727,000
11 Jan 202310.4010.7810.3010.7610.762,544,500
10 Jan 202310.0710.379.9510.3710.373,943,900
09 Jan 20239.9510.539.9210.1810.183,275,600
06 Jan 20239.899.949.229.729.724,199,800
05 Jan 20239.7110.019.449.859.854,030,100
04 Jan 202310.9811.1810.5710.9010.903,561,300
03 Jan 202310.8111.1410.4710.7310.732,575,200
30 Dec 202210.1310.6010.1310.5310.532,577,900
29 Dec 20229.5310.579.4410.4310.432,600,500
28 Dec 20229.229.449.149.409.402,654,300
27 Dec 20229.809.809.239.309.302,569,500
23 Dec 20229.859.919.679.849.842,601,400
22 Dec 20229.9410.059.529.849.843,079,500
21 Dec 20229.9510.439.7810.2010.203,541,000
20 Dec 20229.419.939.409.839.832,406,500
19 Dec 20229.859.859.459.489.482,003,400
16 Dec 20229.719.989.599.829.826,275,100
15 Dec 202210.1710.369.739.769.765,541,500
14 Dec 202210.4810.7610.2510.5310.534,061,300
13 Dec 202211.4011.9310.3210.5610.566,844,800
12 Dec 202210.4510.7010.3310.7010.704,100,400
09 Dec 202210.3310.5710.1910.3610.365,542,200
08 Dec 202210.4110.9510.1810.4110.415,614,400
07 Dec 202210.9211.1410.5810.7910.795,112,700
06 Dec 202212.8612.8610.7811.1011.106,689,800
05 Dec 202214.1714.2512.6912.8312.833,805,300
02 Dec 202214.0814.4913.8114.2814.282,783,000
01 Dec 202214.3014.3913.8714.2914.293,669,300
30 Nov 202213.2514.4613.1814.4114.418,646,200
29 Nov 202213.6113.7913.2913.4413.442,156,600
28 Nov 202213.4514.0813.4313.4813.482,572,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...