Singapore markets closed

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.15+2.89 (+3.65%)
At close: 04:00PM EDT
82.11 -0.04 (-0.05%)
After hours: 07:59PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202479.4382.2878.3882.1582.155,050,400
23 May 202481.5181.7977.9079.2679.263,662,300
22 May 202483.9084.5979.5080.0080.004,840,500
21 May 202484.5484.9383.0284.0084.004,187,100
20 May 202482.5085.1581.4384.5784.576,473,600
17 May 202483.2583.9281.9282.4982.493,337,200
16 May 202483.8484.5082.7183.2383.234,621,400
15 May 202484.1084.3982.5384.0684.065,308,100
14 May 202481.1283.8980.0183.4483.447,763,200
13 May 202487.0587.1383.5186.3786.375,023,700
10 May 202485.7487.9684.8186.4386.434,971,000
09 May 202483.2788.5080.6784.6984.6915,126,900
08 May 202475.7376.6373.6274.0074.006,353,600
07 May 202476.4078.2875.3277.0977.093,398,300
06 May 202475.8077.5675.3076.8576.852,831,200
03 May 202473.0075.2872.5075.0775.072,974,600
02 May 202471.2573.0570.6872.4772.472,397,900
01 May 202470.7372.3669.3769.7469.742,646,000
30 Apr 202472.3673.2870.5170.5770.573,687,000
29 Apr 202472.6473.6771.5372.9972.993,820,200
26 Apr 202470.0974.5969.9773.8273.825,381,300
25 Apr 202466.4669.7865.6269.2169.214,564,800
24 Apr 202471.8072.9868.4669.7069.703,856,500
23 Apr 202468.8671.6768.8671.1871.182,526,700
22 Apr 202467.3068.2565.7067.8567.852,468,600
19 Apr 202468.1669.1866.2166.8066.802,611,400
18 Apr 202471.4771.8368.3168.8668.863,701,600
17 Apr 202472.7573.1970.3670.9070.902,394,700
16 Apr 202470.8173.2970.4572.3272.322,812,100
15 Apr 202474.3475.1071.2871.4371.434,107,200
12 Apr 202477.5078.0474.4975.5775.572,561,300
11 Apr 202477.2178.8875.2278.2478.242,777,200
10 Apr 202474.7177.5374.3276.3476.342,924,200
09 Apr 202478.3079.5575.3376.5276.524,198,000
08 Apr 202477.1878.2975.0578.0578.053,907,400
05 Apr 202471.9575.8570.8374.7974.794,150,800
04 Apr 202473.1075.8372.4972.7872.784,692,300
03 Apr 202469.7673.6869.5172.8672.867,316,600
02 Apr 202467.4069.7667.2069.7269.723,216,500
01 Apr 202469.0469.4367.8069.1469.141,735,800
28 Mar 202468.8570.0468.5469.2269.222,602,100
27 Mar 202471.2571.6066.2968.8668.864,049,600
26 Mar 202472.8074.5570.5771.0971.095,233,200
25 Mar 202470.6173.2570.3972.6072.602,618,000
22 Mar 202472.0072.3170.2671.2371.236,504,000
21 Mar 202471.5273.4871.0371.9171.913,400,800
20 Mar 202468.1871.0767.2870.5270.523,855,300
19 Mar 202466.9968.0063.7367.6467.645,961,700
18 Mar 202463.7568.8263.5968.1568.157,559,300
15 Mar 202462.5863.9162.1463.1363.134,649,200
14 Mar 202463.4364.3162.5063.1963.193,870,900
13 Mar 202460.9963.2160.8063.0963.093,591,800
12 Mar 202461.1561.3559.9261.1161.113,947,500
11 Mar 202462.8062.9559.3060.0360.034,416,800
08 Mar 202464.0465.6762.5463.4263.423,859,300
07 Mar 202463.0063.3862.3163.1963.194,283,500
06 Mar 202462.5363.8461.1262.6262.624,374,100
05 Mar 202460.7561.6960.0260.9660.963,761,500
04 Mar 202462.5063.4961.6061.8761.874,657,800
01 Mar 202460.7362.3459.8462.2662.266,042,700
29 Feb 202458.5060.0657.4059.7259.7215,796,600
28 Feb 202459.8060.4057.9758.0158.012,882,700
27 Feb 202459.9161.3559.6860.6360.634,166,100
26 Feb 202457.8260.9057.7258.9958.994,403,100
23 Feb 202458.0759.0757.0957.3957.393,099,000
22 Feb 202457.7658.3456.4557.8057.804,505,000
21 Feb 202455.2157.5854.5055.4255.424,189,000
20 Feb 202459.1359.1555.3857.3357.336,228,000
16 Feb 202458.5260.6557.1259.8759.876,176,200
15 Feb 202454.6959.1452.7558.5058.5016,102,500
14 Feb 202446.2847.3045.5946.8746.876,882,500
13 Feb 202445.3346.7945.1245.8345.833,452,200
12 Feb 202446.6848.3746.4847.0647.063,593,300
09 Feb 202447.0847.1645.2846.3546.352,741,500
08 Feb 202447.8048.7746.5246.5546.553,383,900
07 Feb 202446.5047.8345.7247.6947.694,285,800
06 Feb 202446.1146.5045.0846.0446.042,400,200
05 Feb 202445.6046.0944.0145.4845.482,839,600
02 Feb 202441.0045.8940.7145.8645.866,021,700
01 Feb 202441.5441.9840.9040.9640.962,847,200
31 Jan 202441.8042.4441.0441.1341.132,907,100
30 Jan 202446.4247.0442.1142.4742.475,727,700
29 Jan 202444.5546.5944.1546.5746.574,791,600
26 Jan 202444.1444.5843.9044.3044.302,173,500
25 Jan 202443.9244.5743.2544.0744.071,895,100
24 Jan 202445.4245.6042.8943.3143.313,867,500
23 Jan 202444.0544.8943.4044.7344.735,229,600
22 Jan 202442.4444.0242.2843.3543.358,093,000
19 Jan 202443.4043.7041.1041.1441.143,288,200
18 Jan 202442.0143.1240.9843.0943.092,826,600
17 Jan 202440.5741.2239.4341.1841.182,661,200
16 Jan 202441.3741.4240.3940.7240.722,131,300
12 Jan 202441.4542.0341.2141.7141.712,121,100
11 Jan 202440.9941.4539.9141.4241.422,108,600
10 Jan 202439.3941.2639.1540.5340.532,951,400
09 Jan 202438.7639.3138.6039.1439.141,726,900
08 Jan 202438.3339.3137.9539.2939.291,428,600
05 Jan 202437.7938.6937.6838.1138.111,955,600
04 Jan 202438.0438.4237.4038.1238.122,131,400
03 Jan 202437.9438.4337.5838.2138.211,942,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...