AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 71.84 | 72.98 | 68.70 | 69.69 | 69.69 | 1,062,239 |
| Apr 23, 2024 | 68.86 | 71.67 | 68.86 | 71.18 | 71.18 | 2,258,200 |
| Apr 22, 2024 | 67.30 | 68.25 | 65.70 | 67.85 | 67.85 | 2,468,600 |
| Apr 19, 2024 | 68.16 | 69.18 | 66.21 | 66.80 | 66.80 | 2,611,400 |
| Apr 18, 2024 | 71.47 | 71.83 | 68.31 | 68.86 | 68.86 | 3,701,600 |
| Apr 17, 2024 | 72.75 | 73.19 | 70.36 | 70.90 | 70.90 | 2,394,700 |
| Apr 16, 2024 | 70.81 | 73.29 | 70.45 | 72.32 | 72.32 | 2,812,100 |
| Apr 15, 2024 | 74.34 | 75.10 | 71.28 | 71.43 | 71.43 | 4,107,200 |
| Apr 12, 2024 | 77.50 | 78.04 | 74.49 | 75.57 | 75.57 | 2,561,300 |
| Apr 11, 2024 | 77.21 | 78.88 | 75.22 | 78.24 | 78.24 | 2,777,200 |
| Apr 10, 2024 | 74.71 | 77.53 | 74.32 | 76.34 | 76.34 | 2,924,200 |
| Apr 09, 2024 | 78.30 | 79.55 | 75.33 | 76.52 | 76.52 | 4,198,000 |
| Apr 08, 2024 | 77.18 | 78.29 | 75.05 | 78.05 | 78.05 | 3,907,400 |
| Apr 05, 2024 | 71.95 | 75.85 | 70.83 | 74.79 | 74.79 | 4,150,800 |
| Apr 04, 2024 | 73.10 | 75.83 | 72.49 | 72.78 | 72.78 | 4,692,300 |
| Apr 03, 2024 | 69.76 | 73.68 | 69.51 | 72.86 | 72.86 | 7,316,600 |
| Apr 02, 2024 | 67.40 | 69.76 | 67.20 | 69.72 | 69.72 | 3,216,500 |
| Apr 01, 2024 | 69.04 | 69.43 | 67.80 | 69.14 | 69.14 | 1,735,800 |
| Mar 28, 2024 | 68.85 | 70.04 | 68.54 | 69.22 | 69.22 | 2,602,100 |
| Mar 27, 2024 | 71.25 | 71.60 | 66.29 | 68.86 | 68.86 | 4,049,600 |
| Mar 26, 2024 | 72.80 | 74.55 | 70.57 | 71.09 | 71.09 | 5,233,200 |
| Mar 25, 2024 | 70.61 | 73.25 | 70.39 | 72.60 | 72.60 | 2,618,000 |
| Mar 22, 2024 | 72.00 | 72.31 | 70.26 | 71.23 | 71.23 | 6,504,000 |
| Mar 21, 2024 | 71.52 | 73.48 | 71.03 | 71.91 | 71.91 | 3,400,800 |
| Mar 20, 2024 | 68.18 | 71.07 | 67.28 | 70.52 | 70.52 | 3,855,300 |
| Mar 19, 2024 | 66.99 | 68.00 | 63.73 | 67.64 | 67.64 | 5,961,700 |
| Mar 18, 2024 | 63.75 | 68.82 | 63.59 | 68.15 | 68.15 | 7,559,300 |
| Mar 15, 2024 | 62.58 | 63.91 | 62.14 | 63.13 | 63.13 | 4,649,200 |
| Mar 14, 2024 | 63.43 | 64.31 | 62.50 | 63.19 | 63.19 | 3,870,900 |
| Mar 13, 2024 | 60.99 | 63.21 | 60.80 | 63.09 | 63.09 | 3,591,800 |
| Mar 12, 2024 | 61.15 | 61.35 | 59.92 | 61.11 | 61.11 | 3,947,500 |
| Mar 11, 2024 | 62.80 | 62.95 | 59.30 | 60.03 | 60.03 | 4,416,800 |
| Mar 08, 2024 | 64.04 | 65.67 | 62.54 | 63.42 | 63.42 | 3,859,300 |
| Mar 07, 2024 | 63.00 | 63.38 | 62.31 | 63.19 | 63.19 | 4,283,500 |
| Mar 06, 2024 | 62.53 | 63.84 | 61.12 | 62.62 | 62.62 | 4,374,100 |
| Mar 05, 2024 | 60.75 | 61.69 | 60.02 | 60.96 | 60.96 | 3,761,500 |
| Mar 04, 2024 | 62.50 | 63.49 | 61.60 | 61.87 | 61.87 | 4,657,800 |
| Mar 01, 2024 | 60.73 | 62.34 | 59.84 | 62.26 | 62.26 | 6,042,700 |
| Feb 29, 2024 | 58.50 | 60.06 | 57.40 | 59.72 | 59.72 | 15,796,600 |
| Feb 28, 2024 | 59.80 | 60.40 | 57.97 | 58.01 | 58.01 | 2,882,700 |
| Feb 27, 2024 | 59.91 | 61.35 | 59.68 | 60.63 | 60.63 | 4,166,100 |
| Feb 26, 2024 | 57.82 | 60.90 | 57.72 | 58.99 | 58.99 | 4,403,100 |
| Feb 23, 2024 | 58.07 | 59.07 | 57.09 | 57.39 | 57.39 | 3,099,000 |
| Feb 22, 2024 | 57.76 | 58.34 | 56.45 | 57.80 | 57.80 | 4,505,000 |
| Feb 21, 2024 | 55.21 | 57.58 | 54.50 | 55.42 | 55.42 | 4,189,000 |
| Feb 20, 2024 | 59.13 | 59.15 | 55.38 | 57.33 | 57.33 | 6,228,000 |
| Feb 16, 2024 | 58.52 | 60.65 | 57.12 | 59.87 | 59.87 | 6,176,200 |
| Feb 15, 2024 | 54.69 | 59.14 | 52.75 | 58.50 | 58.50 | 16,102,500 |
| Feb 14, 2024 | 46.28 | 47.30 | 45.59 | 46.87 | 46.87 | 6,882,500 |
| Feb 13, 2024 | 45.33 | 46.79 | 45.12 | 45.83 | 45.83 | 3,452,200 |
| Feb 12, 2024 | 46.68 | 48.37 | 46.48 | 47.06 | 47.06 | 3,593,300 |
| Feb 09, 2024 | 47.08 | 47.16 | 45.28 | 46.35 | 46.35 | 2,741,500 |
| Feb 08, 2024 | 47.80 | 48.77 | 46.52 | 46.55 | 46.55 | 3,383,900 |
| Feb 07, 2024 | 46.50 | 47.83 | 45.72 | 47.69 | 47.69 | 4,285,800 |
| Feb 06, 2024 | 46.11 | 46.50 | 45.08 | 46.04 | 46.04 | 2,400,200 |
| Feb 05, 2024 | 45.60 | 46.09 | 44.01 | 45.48 | 45.48 | 2,839,600 |
| Feb 02, 2024 | 41.00 | 45.89 | 40.71 | 45.86 | 45.86 | 6,021,700 |
| Feb 01, 2024 | 41.54 | 41.98 | 40.90 | 40.96 | 40.96 | 2,847,200 |
| Jan 31, 2024 | 41.80 | 42.44 | 41.04 | 41.13 | 41.13 | 2,907,100 |
| Jan 30, 2024 | 46.42 | 47.04 | 42.11 | 42.47 | 42.47 | 5,727,700 |
| Jan 29, 2024 | 44.55 | 46.59 | 44.15 | 46.57 | 46.57 | 4,791,600 |
| Jan 26, 2024 | 44.14 | 44.58 | 43.90 | 44.30 | 44.30 | 2,173,500 |
| Jan 25, 2024 | 43.92 | 44.57 | 43.25 | 44.07 | 44.07 | 1,895,100 |
| Jan 24, 2024 | 45.42 | 45.60 | 42.89 | 43.31 | 43.31 | 3,867,500 |
| Jan 23, 2024 | 44.05 | 44.89 | 43.40 | 44.73 | 44.73 | 5,229,600 |
| Jan 22, 2024 | 42.44 | 44.02 | 42.28 | 43.35 | 43.35 | 8,093,000 |
| Jan 19, 2024 | 43.40 | 43.70 | 41.10 | 41.14 | 41.14 | 3,288,200 |
| Jan 18, 2024 | 42.01 | 43.12 | 40.98 | 43.09 | 43.09 | 2,826,600 |
| Jan 17, 2024 | 40.57 | 41.22 | 39.43 | 41.18 | 41.18 | 2,661,200 |
| Jan 16, 2024 | 41.37 | 41.42 | 40.39 | 40.72 | 40.72 | 2,131,300 |
| Jan 12, 2024 | 41.45 | 42.03 | 41.21 | 41.71 | 41.71 | 2,121,100 |
| Jan 11, 2024 | 40.99 | 41.45 | 39.91 | 41.42 | 41.42 | 2,108,600 |
| Jan 10, 2024 | 39.39 | 41.26 | 39.15 | 40.53 | 40.53 | 2,951,400 |
| Jan 09, 2024 | 38.76 | 39.31 | 38.60 | 39.14 | 39.14 | 1,726,900 |
| Jan 08, 2024 | 38.33 | 39.31 | 37.95 | 39.29 | 39.29 | 1,428,600 |
| Jan 05, 2024 | 37.79 | 38.69 | 37.68 | 38.11 | 38.11 | 1,955,600 |
| Jan 04, 2024 | 38.04 | 38.42 | 37.40 | 38.12 | 38.12 | 2,131,400 |
| Jan 03, 2024 | 37.94 | 38.43 | 37.58 | 38.21 | 38.21 | 1,942,300 |
| Jan 02, 2024 | 39.41 | 39.41 | 38.30 | 38.78 | 38.78 | 2,371,600 |
| Dec 29, 2023 | 40.70 | 40.75 | 39.28 | 39.85 | 39.85 | 2,260,500 |
| Dec 28, 2023 | 40.35 | 40.93 | 40.35 | 40.76 | 40.76 | 1,130,700 |
| Dec 27, 2023 | 40.50 | 40.69 | 39.88 | 40.65 | 40.65 | 2,234,100 |
| Dec 26, 2023 | 41.16 | 41.39 | 40.31 | 40.40 | 40.40 | 2,617,200 |
| Dec 22, 2023 | 42.38 | 42.48 | 41.14 | 41.21 | 41.21 | 1,898,100 |
| Dec 21, 2023 | 43.92 | 44.11 | 42.32 | 43.00 | 43.00 | 1,590,100 |
| Dec 20, 2023 | 43.61 | 44.57 | 43.03 | 43.10 | 43.10 | 2,132,600 |
| Dec 19, 2023 | 41.46 | 44.41 | 41.26 | 43.59 | 43.59 | 3,942,400 |
| Dec 18, 2023 | 40.57 | 41.05 | 39.92 | 40.87 | 40.87 | 2,922,500 |
| Dec 15, 2023 | 38.79 | 40.24 | 38.72 | 39.95 | 39.95 | 4,498,800 |
| Dec 14, 2023 | 38.25 | 39.59 | 38.14 | 38.69 | 38.69 | 4,068,300 |
| Dec 13, 2023 | 36.37 | 38.03 | 36.33 | 37.93 | 37.93 | 3,158,300 |
| Dec 12, 2023 | 36.56 | 36.75 | 35.79 | 36.26 | 36.26 | 4,006,800 |
| Dec 11, 2023 | 37.27 | 37.91 | 36.58 | 36.74 | 36.74 | 3,843,100 |
| Dec 08, 2023 | 36.53 | 37.62 | 36.53 | 37.36 | 37.36 | 1,631,300 |
| Dec 07, 2023 | 36.52 | 37.06 | 36.37 | 36.84 | 36.84 | 1,932,000 |
| Dec 06, 2023 | 37.13 | 37.80 | 36.30 | 36.60 | 36.60 | 1,929,500 |
| Dec 05, 2023 | 36.98 | 37.38 | 36.61 | 37.07 | 37.07 | 2,456,500 |
| Dec 04, 2023 | 37.57 | 37.93 | 36.95 | 37.37 | 37.37 | 3,051,100 |
| Dec 01, 2023 | 37.65 | 38.77 | 36.81 | 38.25 | 38.25 | 2,907,400 |
| Nov 30, 2023 | 38.93 | 39.50 | 37.04 | 37.48 | 37.48 | 4,034,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.