NasdaqGS - Delayed Quote USD

AppLovin Corporation (APP)

Compare
318.24 -6.98 (-2.15%)
At close: 4:00 PM EST
313.91 -4.33 (-1.36%)
After hours: 6:55 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 325.22 329.19 307.70 318.24 318.24 8,430,413
Nov 20, 2024 327.66 342.51 319.52 325.22 325.22 7,107,500
Nov 19, 2024 295.28 323.59 293.61 321.19 321.19 5,599,000
Nov 18, 2024 293.10 302.40 287.24 298.00 298.00 5,367,300
Nov 15, 2024 280.50 292.05 277.50 291.09 291.09 24,367,500
Nov 14, 2024 284.57 302.55 283.04 284.49 284.49 7,161,900
Nov 13, 2024 290.00 291.45 278.19 283.96 283.96 4,750,300
Nov 12, 2024 281.00 291.32 277.32 289.03 289.03 6,234,700
Nov 11, 2024 291.12 292.05 263.26 286.43 286.43 10,199,300
Nov 8, 2024 249.09 292.86 243.25 290.01 290.01 15,031,900
Nov 7, 2024 230.00 257.43 228.10 246.53 246.53 18,592,800
Nov 6, 2024 175.23 176.99 166.97 168.55 168.55 6,099,600
Nov 5, 2024 161.71 167.43 160.52 165.18 165.18 4,003,600
Nov 4, 2024 161.78 162.45 158.33 159.11 159.11 4,037,600
Nov 1, 2024 171.14 171.18 163.02 163.53 163.53 3,567,900
Oct 31, 2024 170.00 171.31 164.76 169.39 169.39 2,772,800
Oct 30, 2024 173.22 174.46 170.83 171.65 171.65 2,995,100
Oct 29, 2024 167.98 172.55 166.57 172.24 172.24 2,874,200
Oct 28, 2024 163.31 166.74 162.17 166.18 166.18 2,584,900
Oct 25, 2024 161.46 164.15 159.91 161.63 161.63 2,193,300
Oct 24, 2024 160.56 162.72 158.08 159.00 159.00 2,489,100
Oct 23, 2024 160.16 165.38 157.88 159.40 159.40 4,049,400
Oct 22, 2024 161.27 163.08 157.92 158.95 158.95 3,411,500
Oct 21, 2024 148.27 159.81 148.01 158.85 158.85 5,796,500
Oct 18, 2024 144.15 146.02 141.35 145.22 145.22 2,782,700
Oct 17, 2024 146.31 146.74 142.72 143.00 143.00 2,598,900
Oct 16, 2024 144.12 145.10 139.40 144.85 144.85 4,297,500
Oct 15, 2024 144.63 146.77 143.31 143.81 143.81 4,586,200
Oct 14, 2024 141.27 148.48 140.92 145.30 145.30 5,361,000
Oct 11, 2024 144.84 147.60 144.66 147.00 147.00 4,037,700
Oct 10, 2024 141.59 145.68 141.10 144.84 144.84 3,846,400
Oct 9, 2024 142.96 144.49 140.15 143.40 143.40 4,041,800
Oct 8, 2024 141.37 143.95 139.90 143.51 143.51 2,616,000
Oct 7, 2024 138.85 142.27 137.20 139.95 139.95 3,848,900
Oct 4, 2024 137.50 140.02 135.50 139.66 139.66 3,961,200
Oct 3, 2024 130.88 135.25 130.54 135.25 135.25 3,160,900
Oct 2, 2024 129.85 132.03 128.50 131.36 131.36 2,637,200
Oct 1, 2024 130.79 131.67 128.01 130.65 130.65 2,555,900
Sep 30, 2024 127.51 131.15 126.53 130.55 130.55 3,814,900
Sep 27, 2024 128.95 128.95 126.66 127.75 127.75 2,327,100
Sep 26, 2024 133.05 133.05 125.62 128.13 128.13 4,494,900
Sep 25, 2024 129.34 131.41 128.13 130.71 130.71 4,530,400
Sep 24, 2024 126.51 130.39 125.89 129.08 129.08 4,925,200
Sep 23, 2024 125.76 127.42 124.59 126.12 126.12 3,910,300
Sep 20, 2024 124.00 126.68 123.51 126.09 126.09 9,910,700
Sep 19, 2024 126.50 128.19 122.41 124.00 124.00 6,986,000
Sep 18, 2024 123.30 125.75 120.64 123.16 123.16 7,244,700
Sep 17, 2024 118.16 124.76 117.26 123.64 123.64 9,429,300
Sep 16, 2024 111.40 116.97 110.90 116.25 116.25 6,967,200
Sep 13, 2024 106.85 112.88 105.94 112.58 112.58 8,598,400
Sep 12, 2024 97.35 106.45 97.35 105.61 105.61 9,799,100
Sep 11, 2024 87.55 98.10 87.12 97.57 97.57 7,894,700
Sep 10, 2024 87.90 88.28 85.23 86.23 86.23 2,828,300
Sep 9, 2024 85.89 88.20 84.73 86.31 86.31 3,564,600
Sep 6, 2024 88.19 88.57 82.51 84.57 84.57 4,251,000
Sep 5, 2024 86.56 89.42 86.56 88.19 88.19 2,019,200
Sep 4, 2024 87.37 89.86 85.41 87.88 87.88 2,575,400
Sep 3, 2024 92.62 92.81 87.78 88.13 88.13 3,302,500
Aug 30, 2024 92.00 93.70 90.69 92.87 92.87 4,581,600
Aug 29, 2024 88.29 93.69 88.29 91.61 91.61 4,595,100
Aug 28, 2024 88.90 89.80 87.11 88.00 88.00 3,219,400
Aug 27, 2024 88.99 90.89 87.63 90.30 90.30 1,876,100
Aug 26, 2024 89.99 92.33 89.57 89.89 89.89 2,055,200
Aug 23, 2024 90.11 91.30 88.32 90.20 90.20 1,910,200
Aug 22, 2024 91.40 92.50 88.70 89.00 89.00 3,145,700
Aug 21, 2024 86.59 91.10 86.29 90.89 90.89 3,545,900
Aug 20, 2024 85.65 88.70 85.00 86.58 86.58 2,363,900
Aug 19, 2024 86.00 86.31 84.17 85.82 85.82 1,873,300
Aug 16, 2024 84.43 87.02 83.61 86.35 86.35 2,782,200
Aug 15, 2024 86.01 86.94 84.19 85.58 85.58 3,521,100
Aug 14, 2024 80.14 85.60 80.14 84.64 84.64 6,277,900
Aug 13, 2024 76.34 80.17 75.89 79.79 79.79 3,919,500
Aug 12, 2024 77.59 78.19 74.12 74.76 74.76 4,957,300
Aug 9, 2024 76.50 78.15 72.81 77.38 77.38 4,907,300
Aug 8, 2024 70.05 76.86 66.16 76.73 76.73 9,465,900
Aug 7, 2024 72.00 73.00 66.97 67.19 67.19 7,312,900
Aug 6, 2024 68.99 70.50 67.32 69.00 69.00 4,259,000
Aug 5, 2024 62.09 68.72 60.67 67.14 67.14 3,561,700
Aug 2, 2024 70.53 71.55 68.08 68.72 68.72 4,368,000
Aug 1, 2024 78.89 81.63 74.61 75.09 75.09 3,166,100
Jul 31, 2024 77.63 78.05 76.41 77.10 77.10 2,799,900
Jul 30, 2024 76.99 78.39 74.12 74.83 74.83 3,080,500
Jul 29, 2024 78.22 79.10 76.30 76.85 76.85 2,339,500
Jul 26, 2024 78.82 78.82 76.57 77.53 77.53 1,790,400
Jul 25, 2024 77.78 78.21 73.08 76.17 76.17 4,132,000
Jul 24, 2024 81.49 82.86 78.55 78.68 78.68 2,194,700
Jul 23, 2024 83.52 85.28 82.75 83.81 83.81 1,425,200
Jul 22, 2024 83.25 83.88 81.91 83.24 83.24 1,802,300
Jul 19, 2024 80.39 82.34 79.90 81.80 81.80 1,654,500
Jul 18, 2024 81.99 82.26 78.80 80.93 80.93 2,763,500
Jul 17, 2024 84.06 84.36 79.14 80.19 80.19 4,584,300
Jul 16, 2024 88.62 89.26 86.19 86.53 86.53 2,014,000
Jul 15, 2024 85.73 88.46 84.70 87.93 87.93 3,154,300
Jul 12, 2024 82.22 85.24 81.83 84.86 84.86 1,952,400
Jul 11, 2024 85.00 85.06 80.87 82.01 82.01 2,383,300
Jul 10, 2024 85.00 85.28 82.07 84.36 84.36 2,349,700
Jul 9, 2024 85.65 86.21 84.04 84.71 84.71 1,996,300
Jul 8, 2024 87.32 87.92 83.12 85.18 85.18 2,932,300
Jul 5, 2024 87.51 91.91 85.32 86.80 86.80 5,769,600
Jul 3, 2024 83.77 87.00 83.70 86.96 86.96 2,986,800
Jul 2, 2024 84.21 85.39 82.63 83.68 83.68 3,466,500
Jul 1, 2024 85.12 85.26 82.42 84.82 84.82 3,347,400
Jun 28, 2024 83.50 84.35 82.30 83.22 83.22 10,782,600
Jun 27, 2024 80.58 83.56 80.02 83.12 83.12 3,319,300
Jun 26, 2024 80.72 82.25 79.89 80.48 80.48 2,896,400
Jun 25, 2024 78.44 81.76 78.44 81.21 81.21 4,042,500
Jun 24, 2024 77.74 78.34 76.38 78.05 78.05 3,496,400
Jun 21, 2024 77.00 78.72 75.13 78.58 78.58 4,131,600
Jun 20, 2024 81.60 82.66 76.34 77.18 77.18 4,373,400
Jun 18, 2024 78.53 81.10 78.46 80.84 80.84 4,370,300
Jun 17, 2024 77.67 79.45 76.74 78.46 78.46 3,794,600
Jun 14, 2024 75.41 77.67 74.90 77.52 77.52 2,846,300
Jun 13, 2024 76.54 77.23 74.38 75.65 75.65 3,139,200
Jun 12, 2024 79.15 79.35 73.63 76.54 76.54 6,165,500
Jun 11, 2024 79.65 79.65 72.15 77.35 77.35 9,550,300
Jun 10, 2024 81.18 83.00 79.08 80.38 80.38 3,835,600
Jun 7, 2024 82.40 83.34 80.80 81.91 81.91 3,008,800
Jun 6, 2024 83.67 87.08 82.20 83.23 83.23 4,691,500
Jun 5, 2024 82.20 84.60 81.83 83.67 83.67 4,259,500
Jun 4, 2024 83.00 85.45 79.86 81.64 81.64 4,193,400
Jun 3, 2024 83.05 83.42 79.07 82.70 82.70 3,779,300
May 31, 2024 82.99 83.10 78.22 81.48 81.48 6,736,000
May 30, 2024 83.51 84.23 82.09 82.50 82.50 3,246,500
May 29, 2024 82.13 84.38 81.45 83.89 83.89 2,998,200
May 28, 2024 83.84 85.34 82.56 83.23 83.23 6,187,200
May 24, 2024 79.43 82.28 78.38 82.15 82.15 5,050,400
May 23, 2024 81.51 81.79 77.90 79.26 79.26 3,662,300
May 22, 2024 83.90 84.59 79.50 80.00 80.00 4,840,500
May 21, 2024 84.54 84.93 83.02 84.00 84.00 4,187,100
May 20, 2024 82.50 85.15 81.43 84.57 84.57 6,473,600
May 17, 2024 83.25 83.92 81.92 82.49 82.49 3,337,200
May 16, 2024 83.84 84.50 82.71 83.23 83.23 4,621,400
May 15, 2024 84.10 84.39 82.53 84.06 84.06 5,308,100
May 14, 2024 81.12 83.89 80.01 83.44 83.44 7,763,200
May 13, 2024 87.05 87.13 83.51 86.37 86.37 5,023,700
May 10, 2024 85.74 87.96 84.81 86.43 86.43 4,971,000
May 9, 2024 83.27 88.50 80.67 84.69 84.69 15,126,900
May 8, 2024 75.73 76.63 73.62 74.00 74.00 6,353,600
May 7, 2024 76.40 78.28 75.32 77.09 77.09 3,398,300
May 6, 2024 75.80 77.56 75.30 76.85 76.85 2,831,200
May 3, 2024 73.00 75.28 72.50 75.07 75.07 2,974,600
May 2, 2024 71.25 73.05 70.68 72.47 72.47 2,397,900
May 1, 2024 70.73 72.36 69.37 69.74 69.74 2,646,000
Apr 30, 2024 72.36 73.28 70.51 70.57 70.57 3,687,000
Apr 29, 2024 72.64 73.67 71.53 72.99 72.99 3,820,200
Apr 26, 2024 70.09 74.59 69.97 73.82 73.82 5,381,300
Apr 25, 2024 66.46 69.78 65.62 69.21 69.21 4,564,800
Apr 24, 2024 71.80 72.98 68.46 69.70 69.70 3,856,500
Apr 23, 2024 68.86 71.67 68.86 71.18 71.18 2,526,700
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 9, 2024 78.30 79.55 75.33 76.52 76.52 4,198,000
Apr 8, 2024 77.18 78.29 75.05 78.05 78.05 3,907,400
Apr 5, 2024 71.95 75.85 70.83 74.79 74.79 4,150,800
Apr 4, 2024 73.10 75.83 72.49 72.78 72.78 4,692,300
Apr 3, 2024 69.76 73.68 69.51 72.86 72.86 7,316,600
Apr 2, 2024 67.40 69.76 67.20 69.72 69.72 3,216,500
Apr 1, 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 8, 2024 64.04 65.67 62.54 63.42 63.42 3,859,300
Mar 7, 2024 63.00 63.38 62.31 63.19 63.19 4,283,500
Mar 6, 2024 62.53 63.84 61.12 62.62 62.62 4,374,100
Mar 5, 2024 60.75 61.69 60.02 60.96 60.96 3,761,500
Mar 4, 2024 62.50 63.49 61.60 61.87 61.87 4,657,800
Mar 1, 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 9, 2024 47.08 47.16 45.28 46.35 46.35 2,741,500
Feb 8, 2024 47.80 48.77 46.52 46.55 46.55 3,383,900
Feb 7, 2024 46.50 47.83 45.72 47.69 47.69 4,285,800
Feb 6, 2024 46.11 46.50 45.08 46.04 46.04 2,400,200
Feb 5, 2024 45.60 46.09 44.01 45.48 45.48 2,839,600
Feb 2, 2024 41.00 45.89 40.71 45.86 45.86 6,021,700
Feb 1, 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 9, 2024 38.76 39.31 38.60 39.14 39.14 1,726,900
Jan 8, 2024 38.33 39.31 37.95 39.29 39.29 1,428,600
Jan 5, 2024 37.79 38.69 37.68 38.11 38.11 1,955,600
Jan 4, 2024 38.04 38.42 37.40 38.12 38.12 2,131,400
Jan 3, 2024 37.94 38.43 37.58 38.21 38.21 1,942,300
Jan 2, 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 8, 2023 36.53 37.62 36.53 37.36 37.36 1,631,300
Dec 7, 2023 36.52 37.06 36.37 36.84 36.84 1,932,000
Dec 6, 2023 37.13 37.80 36.30 36.60 36.60 1,929,500
Dec 5, 2023 36.98 37.38 36.61 37.07 37.07 2,456,500
Dec 4, 2023 37.57 37.93 36.95 37.37 37.37 3,051,100
Dec 1, 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
Nov 29, 2023 38.88 39.27 38.28 39.03 39.03 2,245,900
Nov 28, 2023 39.43 40.09 37.95 38.40 38.40 3,391,600
Nov 27, 2023 39.25 40.42 38.79 39.39 39.39 3,201,600
Nov 24, 2023 39.21 39.64 38.73 39.49 39.49 811,900
Nov 22, 2023 39.00 39.54 38.61 39.24 39.24 1,329,400

Related Tickers