Singapore markets closed

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.94+0.08 (+0.12%)
As of 01:05PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202468.8570.0368.5468.9468.94982,754
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
02 Jan 202439.4139.4138.3038.7838.782,371,600
29 Dec 202340.7040.7539.2839.8539.852,260,500
28 Dec 202340.3540.9340.3540.7640.761,130,700
27 Dec 202340.5040.6939.8840.6540.652,234,100
26 Dec 202341.1641.3940.3140.4040.402,617,200
22 Dec 202342.3842.4841.1441.2141.211,898,100
21 Dec 202343.9244.1142.3243.0043.001,590,100
20 Dec 202343.6144.5743.0343.1043.102,132,600
19 Dec 202341.4644.4141.2643.5943.593,942,400
18 Dec 202340.5741.0539.9240.8740.872,922,500
15 Dec 202338.7940.2438.7239.9539.954,498,800
14 Dec 202338.2539.5938.1438.6938.694,068,300
13 Dec 202336.3738.0336.3337.9337.933,158,300
12 Dec 202336.5636.7535.7936.2636.264,006,800
11 Dec 202337.2737.9136.5836.7436.743,843,100
08 Dec 202336.5337.6236.5337.3637.361,631,300
07 Dec 202336.5237.0636.3736.8436.841,932,000
06 Dec 202337.1337.8036.3036.6036.601,929,500
05 Dec 202336.9837.3836.6137.0737.072,456,500
04 Dec 202337.5737.9336.9537.3737.373,051,100
01 Dec 202337.6538.7736.8138.2538.252,907,400
30 Nov 202338.9339.5037.0437.4837.484,034,500
29 Nov 202338.8839.2738.2839.0339.032,245,900
28 Nov 202339.4340.0937.9538.4038.403,391,600
27 Nov 202339.2540.4238.7939.3939.393,201,600
24 Nov 202339.2139.6438.7339.4939.49811,900
22 Nov 202339.0039.5438.6139.2439.241,329,400
21 Nov 202339.0239.6538.6638.7738.771,830,000
20 Nov 202339.1640.1139.1639.5039.501,991,400
17 Nov 202339.1939.4238.5739.1039.102,328,700
16 Nov 202340.2040.4038.9038.9338.932,850,300
15 Nov 202342.4442.7039.8740.4540.455,182,300
14 Nov 202342.5843.8142.5742.8042.803,557,900
13 Nov 202343.6544.5241.3341.4141.413,429,900
10 Nov 202339.8744.0639.1343.7943.795,897,800
09 Nov 202345.1045.1037.1439.6839.6814,358,800
08 Nov 202341.1041.9139.8240.1240.125,230,800
07 Nov 202340.0041.5039.6740.8940.895,125,600
06 Nov 202339.3639.4838.4239.4239.423,293,900
03 Nov 202337.2639.5137.2639.2739.272,235,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...