AppLovin Corporation (TSX:APPS)
Canada · Delayed Price · Currency is CAD 8.66
-0.10 (-1.14%)
Oct 9, 2026, 3:58 PM EST
TSX:APPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.77 | 8.81 | 8.63 | 8.66 | 8.66 | -1.14% | 48,970 |
| Oct 8, 2026 | 8.69 | 8.77 | 8.50 | 8.76 | 8.76 | -0.79% | 85,428 |
| Oct 7, 2026 | 8.65 | 8.83 | 8.45 | 8.83 | 8.83 | 1.03% | 47,543 |
| Oct 6, 2026 | 8.92 | 8.92 | 8.67 | 8.74 | 8.74 | -1.13% | 54,815 |
| Oct 5, 2026 | 8.46 | 8.97 | 8.46 | 8.84 | 8.84 | 5.11% | 135,500 |
| Oct 2, 2026 | 8.45 | 8.75 | 8.37 | 8.41 | 8.41 | -4.54% | 244,471 |
| Oct 1, 2026 | 9.16 | 9.16 | 8.62 | 8.81 | 8.81 | -3.19% | 371,676 |
| Sep 30, 2026 | 9.46 | 9.49 | 9.10 | 9.10 | 9.10 | -5.01% | 185,523 |
| Sep 29, 2026 | 9.71 | 9.80 | 9.56 | 9.58 | 9.58 | -0.93% | 126,267 |
| Sep 28, 2026 | 10.08 | 10.08 | 9.62 | 9.67 | 9.67 | -0.72% | 125,729 |
| Sep 25, 2026 | 9.75 | 9.87 | 9.69 | 9.74 | 9.74 | -0.61% | 86,614 |
| Sep 24, 2026 | 9.83 | 10.04 | 9.67 | 9.80 | 9.80 | -0.81% | 136,200 |
| Sep 23, 2026 | 9.89 | 9.91 | 9.56 | 9.88 | 9.88 | -4.17% | 184,039 |
| Sep 22, 2026 | 10.43 | 10.44 | 10.15 | 10.31 | 10.31 | -0.48% | 143,296 |
| Sep 21, 2026 | 9.75 | 10.56 | 9.63 | 10.36 | 10.36 | 7.14% | 251,267 |
| Sep 18, 2026 | 10.17 | 10.25 | 9.66 | 9.67 | 9.67 | -3.97% | 174,685 |
| Sep 17, 2026 | 10.42 | 10.44 | 9.88 | 10.07 | 10.07 | -1.66% | 109,539 |
| Sep 16, 2026 | 10.48 | 10.51 | 10.10 | 10.24 | 10.24 | -1.54% | 59,422 |
| Sep 15, 2026 | 10.34 | 10.48 | 10.15 | 10.40 | 10.40 | -0.86% | 140,093 |
| Sep 14, 2026 | 10.16 | 10.59 | 10.07 | 10.49 | 10.49 | 3.25% | 161,444 |
| Sep 11, 2026 | 9.89 | 10.19 | 9.80 | 10.16 | 10.16 | 2.94% | 110,645 |
| Sep 10, 2026 | 9.46 | 9.96 | 9.41 | 9.87 | 9.87 | 3.03% | 213,068 |
| Sep 9, 2026 | 9.78 | 9.79 | 9.56 | 9.58 | 9.58 | -2.44% | 120,464 |
| Sep 8, 2026 | 10.01 | 10.07 | 9.73 | 9.82 | 9.82 | -2.19% | 197,617 |
| Sep 4, 2026 | 9.87 | 10.14 | 9.78 | 10.04 | 10.04 | 2.14% | 204,974 |
| Sep 3, 2026 | 10.30 | 10.37 | 9.72 | 9.83 | 9.83 | -1.99% | 175,201 |
| Sep 2, 2026 | 9.75 | 10.06 | 9.62 | 10.03 | 10.03 | 2.66% | 91,888 |
| Sep 1, 2026 | 9.64 | 9.99 | 9.62 | 9.77 | 9.77 | -0.41% | 132,434 |
| Aug 31, 2026 | 9.92 | 9.96 | 9.63 | 9.81 | 9.81 | -1.90% | 160,733 |
| Aug 28, 2026 | 9.95 | 10.52 | 9.94 | 10.00 | 10.00 | 2.04% | 264,107 |
| Aug 27, 2026 | 9.85 | 9.89 | 9.62 | 9.80 | 9.80 | 1.14% | 138,106 |
| Aug 26, 2026 | 9.73 | 9.92 | 9.64 | 9.69 | 9.69 | -0.72% | 37,447 |
| Aug 25, 2026 | 9.52 | 9.76 | 9.48 | 9.76 | 9.76 | 4.05% | 53,119 |
| Aug 24, 2026 | 9.59 | 9.62 | 9.35 | 9.38 | 9.38 | -2.49% | 102,237 |
| Aug 21, 2026 | 9.52 | 9.62 | 9.40 | 9.62 | 9.62 | -0.93% | 134,756 |
| Aug 20, 2026 | 9.83 | 10.00 | 9.68 | 9.71 | 9.71 | -0.61% | 166,984 |
| Aug 19, 2026 | 9.61 | 9.88 | 9.58 | 9.77 | 9.77 | 1.14% | 116,118 |
| Aug 18, 2026 | 9.73 | 9.88 | 9.65 | 9.66 | 9.66 | -1.43% | 113,464 |
| Aug 17, 2026 | 10.02 | 10.22 | 9.69 | 9.80 | 9.80 | -1.11% | 157,272 |
| Aug 14, 2026 | 9.88 | 10.16 | 9.86 | 9.91 | 9.91 | 0.71% | 83,692 |
| Aug 13, 2026 | 9.65 | 9.97 | 9.65 | 9.84 | 9.84 | 3.04% | 230,611 |
| Aug 12, 2026 | 10.06 | 10.06 | 9.53 | 9.55 | 9.55 | -4.69% | 242,874 |
| Aug 11, 2026 | 10.41 | 10.41 | 10.02 | 10.02 | 10.02 | -6.09% | 144,834 |
| Aug 10, 2026 | 10.94 | 11.00 | 10.66 | 10.67 | 10.67 | -2.11% | 212,828 |
| Aug 7, 2026 | 10.65 | 10.99 | 10.65 | 10.90 | 10.90 | 3.42% | 105,614 |
| Aug 6, 2026 | 11.06 | 11.06 | 10.46 | 10.54 | 10.54 | -19.97% | 275,116 |
| Aug 5, 2026 | 13.70 | 13.74 | 13.11 | 13.17 | 13.17 | -0.45% | 55,709 |
| Aug 4, 2026 | 13.06 | 13.37 | 12.76 | 13.23 | 13.23 | 6.44% | 57,331 |
| Jul 31, 2026 | 12.56 | 12.56 | 11.89 | 12.43 | 12.43 | -2.05% | 79,950 |
| Jul 30, 2026 | 12.39 | 12.74 | 12.31 | 12.69 | 12.69 | 1.12% | 61,669 |