Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	15.22	15.88	15.07	15.75	15.75	2,517,300
30 Mar 2023	15.34	15.38	14.90	15.00	15.00	2,675,900
29 Mar 2023	14.28	15.06	14.24	14.98	14.98	2,725,700
28 Mar 2023	14.11	14.15	13.83	13.97	13.97	1,740,100
27 Mar 2023	14.25	14.35	13.69	14.15	14.15	2,424,000
24 Mar 2023	14.15	14.35	13.85	14.17	14.17	1,728,300
23 Mar 2023	14.15	14.73	14.05	14.19	14.19	1,817,200
22 Mar 2023	14.27	14.40	13.79	13.81	13.81	2,212,200
21 Mar 2023	13.76	14.41	13.64	14.24	14.24	2,483,300
20 Mar 2023	13.41	14.06	13.23	13.60	13.60	2,591,500
17 Mar 2023	13.68	14.00	13.48	13.52	13.52	6,121,000
16 Mar 2023	13.67	14.05	13.54	13.76	13.76	3,312,800
15 Mar 2023	12.40	13.69	12.36	13.59	13.59	3,235,100
14 Mar 2023	12.82	12.93	12.61	12.77	12.77	2,054,100
13 Mar 2023	12.14	12.70	11.69	12.41	12.41	2,417,800
10 Mar 2023	12.75	12.75	11.92	12.31	12.31	2,316,900
09 Mar 2023	13.23	13.58	12.71	12.78	12.78	1,574,900
08 Mar 2023	13.42	13.59	13.18	13.29	13.29	1,761,000
07 Mar 2023	13.67	13.95	13.35	13.44	13.44	1,885,600
06 Mar 2023	14.01	14.18	13.50	13.61	13.61	1,586,400
03 Mar 2023	13.94	14.29	13.80	13.95	13.95	2,183,300
02 Mar 2023	13.26	13.71	13.13	13.70	13.70	1,393,200
01 Mar 2023	13.50	13.59	13.24	13.38	13.38	1,817,800
28 Feb 2023	13.34	13.72	13.29	13.50	13.50	2,297,100
27 Feb 2023	14.45	14.56	13.37	13.41	13.41	2,751,500
24 Feb 2023	14.06	14.51	14.01	14.21	14.21	3,171,000
23 Feb 2023	14.65	15.05	14.12	14.49	14.49	3,350,600
22 Feb 2023	14.20	15.31	14.11	15.17	15.17	3,225,900
21 Feb 2023	14.62	14.79	14.19	14.20	14.20	2,920,700
17 Feb 2023	15.45	15.59	14.93	14.99	14.99	2,701,100
16 Feb 2023	16.21	16.58	15.59	15.60	15.60	3,155,900
15 Feb 2023	15.94	17.01	15.79	16.87	16.87	3,881,500
14 Feb 2023	15.59	16.22	15.17	15.97	15.97	3,283,200
13 Feb 2023	15.39	16.11	14.39	15.86	15.86	4,817,600
10 Feb 2023	15.71	16.14	15.14	15.29	15.29	5,111,600
09 Feb 2023	17.27	17.38	16.05	16.11	16.11	14,681,600
08 Feb 2023	12.75	13.13	12.42	12.68	12.68	7,109,300
07 Feb 2023	12.58	12.93	12.35	12.85	12.85	2,901,900
06 Feb 2023	12.94	13.14	12.49	12.60	12.60	3,526,800
03 Feb 2023	13.49	14.05	13.17	13.22	13.22	2,688,500
02 Feb 2023	13.96	14.52	13.48	14.19	14.19	5,440,900
01 Feb 2023	12.76	13.36	12.44	13.36	13.36	3,002,900
31 Jan 2023	12.30	12.71	12.18	12.70	12.70	2,207,100
30 Jan 2023	12.20	12.48	11.81	12.21	12.21	2,764,100
27 Jan 2023	11.76	12.68	11.76	12.59	12.59	2,602,600
26 Jan 2023	12.22	12.27	11.77	11.90	11.90	1,905,800
25 Jan 2023	11.50	11.91	11.01	11.82	11.82	1,904,200
24 Jan 2023	11.84	12.19	11.72	11.90	11.90	2,775,700
23 Jan 2023	11.02	11.99	10.95	11.98	11.98	2,707,800
20 Jan 2023	10.27	10.95	10.13	10.94	10.94	1,960,100
19 Jan 2023	10.40	10.62	10.09	10.18	10.18	1,856,500
18 Jan 2023	11.04	11.23	10.65	10.70	10.70	1,975,600
17 Jan 2023	10.79	11.08	10.44	10.90	10.90	2,863,100
13 Jan 2023	10.44	10.90	10.33	10.81	10.81	1,345,500
12 Jan 2023	10.83	10.89	10.30	10.68	10.68	1,727,000
11 Jan 2023	10.40	10.78	10.30	10.76	10.76	2,544,500
10 Jan 2023	10.07	10.37	9.95	10.37	10.37	3,943,900
09 Jan 2023	9.95	10.53	9.92	10.18	10.18	3,275,600
06 Jan 2023	9.89	9.94	9.22	9.72	9.72	4,199,800
05 Jan 2023	9.71	10.01	9.44	9.85	9.85	4,030,100
04 Jan 2023	10.98	11.18	10.57	10.90	10.90	3,561,300
03 Jan 2023	10.81	11.14	10.47	10.73	10.73	2,575,200
30 Dec 2022	10.13	10.60	10.13	10.53	10.53	2,577,900
29 Dec 2022	9.53	10.57	9.44	10.43	10.43	2,600,500
28 Dec 2022	9.22	9.44	9.14	9.40	9.40	2,654,300
27 Dec 2022	9.80	9.80	9.23	9.30	9.30	2,569,500
23 Dec 2022	9.85	9.91	9.67	9.84	9.84	2,601,400
22 Dec 2022	9.94	10.05	9.52	9.84	9.84	3,079,500
21 Dec 2022	9.95	10.43	9.78	10.20	10.20	3,541,000
20 Dec 2022	9.41	9.93	9.40	9.83	9.83	2,406,500
19 Dec 2022	9.85	9.85	9.45	9.48	9.48	2,003,400
16 Dec 2022	9.71	9.98	9.59	9.82	9.82	6,275,100
15 Dec 2022	10.17	10.36	9.73	9.76	9.76	5,541,500
14 Dec 2022	10.48	10.76	10.25	10.53	10.53	4,061,300
13 Dec 2022	11.40	11.93	10.32	10.56	10.56	6,844,800
12 Dec 2022	10.45	10.70	10.33	10.70	10.70	4,100,400
09 Dec 2022	10.33	10.57	10.19	10.36	10.36	5,542,200
08 Dec 2022	10.41	10.95	10.18	10.41	10.41	5,614,400
07 Dec 2022	10.92	11.14	10.58	10.79	10.79	5,112,700
06 Dec 2022	12.86	12.86	10.78	11.10	11.10	6,689,800
05 Dec 2022	14.17	14.25	12.69	12.83	12.83	3,805,300
02 Dec 2022	14.08	14.49	13.81	14.28	14.28	2,783,000
01 Dec 2022	14.30	14.39	13.87	14.29	14.29	3,669,300
30 Nov 2022	13.25	14.46	13.18	14.41	14.41	8,646,200
29 Nov 2022	13.61	13.79	13.29	13.44	13.44	2,156,600
28 Nov 2022	13.45	14.08	13.43	13.48	13.48	2,572,300
25 Nov 2022	13.87	14.71	13.79	14.02	14.02	884,600
23 Nov 2022	13.92	14.27	13.82	14.10	14.10	2,214,800
22 Nov 2022	13.17	14.01	13.00	13.96	13.96	2,074,400
21 Nov 2022	13.70	13.78	13.02	13.30	13.30	2,902,700
18 Nov 2022	14.77	14.77	13.67	13.95	13.95	2,219,600
17 Nov 2022	14.01	14.65	13.84	14.36	14.36	2,674,100
16 Nov 2022	15.05	15.05	14.29	14.57	14.57	3,973,500
15 Nov 2022	16.21	16.38	15.14	15.52	15.52	5,377,100
14 Nov 2022	16.61	16.73	15.32	15.36	15.36	4,589,800
11 Nov 2022	15.60	17.40	15.40	16.94	16.94	5,326,500
10 Nov 2022	15.65	16.40	14.90	16.28	16.28	10,644,800
09 Nov 2022	14.83	14.83	13.20	13.74	13.74	7,823,100
08 Nov 2022	14.97	15.80	14.32	15.18	15.18	3,510,000
07 Nov 2022	15.12	15.28	14.33	14.94	14.94	2,831,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,577.45-10.92(-0.03%)

Get our best money-saving hacks and pro tips now

AppLovin Corporation (APP)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,577.45
-10.92(-0.03%)