AppLovin Corporation (APP)
NASDAQ: APP · Real-Time Price · USD
128.13
-2.58 (-1.97%)
At close: Sep 26, 2024, 4:00 PM
128.00
-0.13 (-0.10%)
After-hours: Sep 26, 2024, 6:17 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 133.05 | 133.05 | 125.62 | 128.13 | 128.13 | -1.97% | 4,474,243 |
| Sep 25, 2024 | 129.34 | 131.41 | 128.13 | 130.71 | 130.71 | 1.26% | 4,530,394 |
| Sep 24, 2024 | 126.51 | 130.39 | 125.89 | 129.08 | 129.08 | 2.35% | 4,925,232 |
| Sep 23, 2024 | 125.76 | 127.42 | 124.59 | 126.12 | 126.12 | 0.02% | 3,910,278 |
| Sep 20, 2024 | 124.00 | 126.68 | 123.51 | 126.09 | 126.09 | 1.69% | 9,910,742 |
| Sep 19, 2024 | 126.50 | 128.19 | 122.41 | 124.00 | 124.00 | 0.68% | 6,986,042 |
| Sep 18, 2024 | 123.30 | 125.75 | 120.64 | 123.16 | 123.16 | -0.39% | 7,244,702 |
| Sep 17, 2024 | 118.16 | 124.77 | 117.26 | 123.64 | 123.64 | 6.36% | 9,429,335 |
| Sep 16, 2024 | 111.40 | 116.97 | 110.90 | 116.25 | 116.25 | 3.26% | 6,967,191 |
| Sep 13, 2024 | 106.85 | 112.88 | 105.94 | 112.58 | 112.58 | 6.60% | 8,598,380 |
| Sep 12, 2024 | 97.35 | 106.45 | 97.35 | 105.61 | 105.61 | 8.24% | 9,799,073 |
| Sep 11, 2024 | 87.55 | 98.10 | 87.12 | 97.57 | 97.57 | 13.15% | 7,894,736 |
| Sep 10, 2024 | 87.90 | 88.28 | 85.23 | 86.23 | 86.23 | -0.09% | 2,828,257 |
| Sep 9, 2024 | 85.89 | 88.20 | 84.73 | 86.31 | 86.31 | 2.06% | 3,564,603 |
| Sep 6, 2024 | 88.19 | 88.57 | 82.51 | 84.57 | 84.57 | -4.10% | 4,251,015 |
| Sep 5, 2024 | 86.56 | 89.42 | 86.56 | 88.19 | 88.19 | 0.35% | 2,019,206 |
| Sep 4, 2024 | 87.37 | 89.86 | 85.41 | 87.88 | 87.88 | -0.28% | 2,568,337 |
| Sep 3, 2024 | 92.62 | 92.81 | 87.78 | 88.13 | 88.13 | -5.10% | 3,302,478 |
| Aug 30, 2024 | 92.00 | 93.70 | 90.70 | 92.87 | 92.87 | 1.38% | 4,581,581 |
| Aug 29, 2024 | 88.29 | 93.69 | 88.29 | 91.61 | 91.61 | 4.10% | 4,595,149 |
| Aug 28, 2024 | 88.90 | 89.80 | 87.11 | 88.00 | 88.00 | -2.55% | 3,219,430 |
| Aug 27, 2024 | 88.99 | 90.89 | 87.63 | 90.30 | 90.30 | 0.46% | 1,876,301 |
| Aug 26, 2024 | 89.99 | 92.33 | 89.57 | 89.89 | 89.89 | -0.34% | 2,055,205 |
| Aug 23, 2024 | 90.11 | 91.30 | 88.32 | 90.20 | 90.20 | 1.35% | 1,910,210 |
| Aug 22, 2024 | 91.40 | 92.50 | 88.70 | 89.00 | 89.00 | -2.08% | 3,145,691 |
| Aug 21, 2024 | 86.59 | 91.10 | 86.29 | 90.89 | 90.89 | 4.98% | 3,545,904 |
| Aug 20, 2024 | 85.65 | 88.70 | 85.00 | 86.58 | 86.58 | 0.89% | 2,363,889 |
| Aug 19, 2024 | 86.00 | 86.31 | 84.17 | 85.82 | 85.82 | -0.62% | 1,873,259 |
| Aug 16, 2024 | 84.43 | 87.02 | 83.61 | 86.35 | 86.35 | 0.90% | 2,782,248 |
| Aug 15, 2024 | 86.01 | 86.94 | 84.19 | 85.58 | 85.58 | 1.11% | 3,521,056 |
| Aug 14, 2024 | 80.14 | 85.60 | 80.14 | 84.64 | 84.64 | 6.08% | 6,277,856 |
| Aug 13, 2024 | 76.34 | 80.17 | 75.89 | 79.79 | 79.79 | 6.73% | 3,919,450 |
| Aug 12, 2024 | 77.59 | 78.19 | 74.12 | 74.76 | 74.76 | -3.39% | 4,957,280 |
| Aug 9, 2024 | 76.50 | 78.15 | 72.81 | 77.38 | 77.38 | 0.85% | 4,907,309 |
| Aug 8, 2024 | 70.05 | 76.86 | 66.16 | 76.73 | 76.73 | 14.20% | 9,465,858 |
| Aug 7, 2024 | 72.00 | 73.00 | 66.97 | 67.19 | 67.19 | -2.62% | 7,312,921 |
| Aug 6, 2024 | 68.99 | 70.50 | 67.32 | 69.00 | 69.00 | 2.77% | 4,258,981 |
| Aug 5, 2024 | 62.09 | 68.72 | 60.67 | 67.14 | 67.14 | -2.30% | 3,561,747 |
| Aug 2, 2024 | 70.53 | 71.55 | 68.08 | 68.72 | 68.72 | -8.48% | 4,367,960 |
| Aug 1, 2024 | 78.89 | 81.63 | 74.61 | 75.09 | 75.09 | -2.61% | 3,166,051 |
| Jul 31, 2024 | 77.63 | 78.05 | 76.41 | 77.10 | 77.10 | 3.03% | 2,799,924 |
| Jul 30, 2024 | 76.99 | 78.39 | 74.12 | 74.83 | 74.83 | -2.63% | 3,080,529 |
| Jul 29, 2024 | 78.22 | 79.10 | 76.30 | 76.85 | 76.85 | -0.88% | 2,339,722 |
| Jul 26, 2024 | 78.82 | 78.82 | 76.57 | 77.53 | 77.53 | 1.79% | 1,790,395 |
| Jul 25, 2024 | 77.78 | 78.21 | 73.09 | 76.17 | 76.17 | -3.19% | 4,132,036 |
| Jul 24, 2024 | 81.49 | 82.86 | 78.55 | 78.68 | 78.68 | -6.12% | 2,194,673 |
| Jul 23, 2024 | 83.52 | 85.28 | 82.75 | 83.81 | 83.81 | 0.68% | 1,425,225 |
| Jul 22, 2024 | 83.25 | 83.88 | 81.91 | 83.24 | 83.24 | 1.76% | 1,802,280 |
| Jul 19, 2024 | 80.39 | 82.34 | 79.90 | 81.80 | 81.80 | 1.08% | 1,654,460 |
| Jul 18, 2024 | 81.99 | 82.26 | 78.80 | 80.93 | 80.93 | 0.92% | 2,763,491 |
| Jul 17, 2024 | 84.06 | 84.36 | 79.14 | 80.19 | 80.19 | -7.33% | 4,584,270 |
| Jul 16, 2024 | 88.62 | 89.26 | 86.19 | 86.53 | 86.53 | -1.59% | 2,013,982 |
| Jul 15, 2024 | 85.73 | 88.46 | 84.70 | 87.93 | 87.93 | 3.62% | 3,154,293 |
| Jul 12, 2024 | 82.22 | 85.24 | 81.83 | 84.86 | 84.86 | 3.48% | 1,952,367 |
| Jul 11, 2024 | 85.00 | 85.06 | 80.87 | 82.01 | 82.01 | -2.79% | 2,383,410 |
| Jul 10, 2024 | 85.00 | 85.28 | 82.07 | 84.36 | 84.36 | -0.41% | 2,349,665 |
| Jul 9, 2024 | 85.65 | 86.21 | 84.04 | 84.71 | 84.71 | -0.55% | 1,996,618 |
| Jul 8, 2024 | 87.32 | 87.92 | 83.12 | 85.18 | 85.18 | -1.87% | 2,932,270 |
| Jul 5, 2024 | 87.51 | 91.91 | 85.32 | 86.80 | 86.80 | -0.18% | 5,769,638 |
| Jul 3, 2024 | 83.77 | 87.00 | 83.70 | 86.96 | 86.96 | 3.92% | 2,986,846 |
| Jul 2, 2024 | 84.21 | 85.39 | 82.63 | 83.68 | 83.68 | -1.34% | 3,466,501 |
| Jul 1, 2024 | 85.12 | 85.26 | 82.42 | 84.82 | 84.82 | 1.92% | 3,347,368 |
| Jun 28, 2024 | 83.50 | 84.35 | 82.30 | 83.22 | 83.22 | 0.12% | 10,782,601 |
| Jun 27, 2024 | 80.58 | 83.56 | 80.02 | 83.12 | 83.12 | 3.28% | 3,319,344 |
| Jun 26, 2024 | 80.72 | 82.25 | 79.89 | 80.48 | 80.48 | -0.90% | 2,896,594 |
| Jun 25, 2024 | 78.44 | 81.76 | 78.44 | 81.21 | 81.21 | 4.05% | 4,042,492 |
| Jun 24, 2024 | 77.74 | 78.34 | 76.38 | 78.05 | 78.05 | -0.67% | 3,496,426 |
| Jun 21, 2024 | 77.00 | 78.72 | 75.13 | 78.58 | 78.58 | 1.81% | 4,131,590 |
| Jun 20, 2024 | 81.60 | 82.66 | 76.34 | 77.18 | 77.18 | -4.53% | 4,373,362 |
| Jun 18, 2024 | 78.53 | 81.10 | 78.46 | 80.84 | 80.84 | 3.03% | 4,370,271 |
| Jun 17, 2024 | 77.67 | 79.45 | 76.74 | 78.46 | 78.46 | 1.21% | 3,794,585 |
| Jun 14, 2024 | 75.41 | 77.67 | 74.90 | 77.52 | 77.52 | 2.47% | 2,846,332 |
| Jun 13, 2024 | 76.54 | 77.23 | 74.38 | 75.65 | 75.65 | -1.16% | 3,139,153 |
| Jun 12, 2024 | 79.15 | 79.35 | 73.63 | 76.54 | 76.54 | -1.05% | 6,165,466 |
| Jun 11, 2024 | 79.65 | 79.65 | 72.15 | 77.35 | 77.35 | -3.77% | 9,550,263 |
| Jun 10, 2024 | 81.18 | 83.00 | 79.08 | 80.38 | 80.38 | -1.87% | 3,835,552 |
| Jun 7, 2024 | 82.40 | 83.34 | 80.80 | 81.91 | 81.91 | -1.59% | 3,008,807 |
| Jun 6, 2024 | 83.67 | 87.08 | 82.20 | 83.23 | 83.23 | -0.53% | 4,691,460 |
| Jun 5, 2024 | 82.20 | 84.60 | 81.83 | 83.67 | 83.67 | 2.49% | 4,259,529 |
| Jun 4, 2024 | 83.00 | 85.45 | 79.86 | 81.64 | 81.64 | -1.28% | 4,193,399 |
| Jun 3, 2024 | 83.05 | 83.42 | 79.07 | 82.70 | 82.70 | 1.50% | 3,779,345 |
| May 31, 2024 | 82.99 | 83.10 | 78.22 | 81.48 | 81.48 | -1.24% | 6,736,002 |
| May 30, 2024 | 83.51 | 84.23 | 82.09 | 82.50 | 82.50 | -1.66% | 3,246,540 |
| May 29, 2024 | 82.13 | 84.38 | 81.45 | 83.89 | 83.89 | 0.79% | 2,998,217 |
| May 28, 2024 | 83.84 | 85.34 | 82.56 | 83.23 | 83.23 | 1.31% | 6,187,170 |
| May 24, 2024 | 79.43 | 82.28 | 78.38 | 82.15 | 82.15 | 3.65% | 5,051,632 |
| May 23, 2024 | 81.51 | 81.79 | 77.90 | 79.26 | 79.26 | -0.92% | 3,662,258 |
| May 22, 2024 | 83.90 | 84.59 | 79.50 | 80.00 | 80.00 | -4.76% | 4,840,484 |
| May 21, 2024 | 84.54 | 84.93 | 83.02 | 84.00 | 84.00 | -0.67% | 4,187,112 |
| May 20, 2024 | 82.50 | 85.15 | 81.43 | 84.57 | 84.57 | 2.52% | 6,473,645 |
| May 17, 2024 | 83.25 | 83.92 | 81.92 | 82.49 | 82.49 | -0.89% | 3,337,159 |
| May 16, 2024 | 83.84 | 84.50 | 82.71 | 83.23 | 83.23 | -0.99% | 4,621,392 |
| May 15, 2024 | 84.10 | 84.39 | 82.53 | 84.06 | 84.06 | 0.74% | 5,308,128 |
| May 14, 2024 | 81.12 | 83.89 | 80.01 | 83.44 | 83.44 | -3.39% | 7,763,198 |
| May 13, 2024 | 87.05 | 87.13 | 83.51 | 86.37 | 86.37 | -0.07% | 5,023,685 |
| May 10, 2024 | 85.74 | 87.96 | 84.81 | 86.43 | 86.43 | 2.05% | 4,971,021 |
| May 9, 2024 | 83.27 | 88.50 | 80.67 | 84.69 | 84.69 | 14.45% | 15,126,932 |
| May 8, 2024 | 75.73 | 76.63 | 73.62 | 74.00 | 74.00 | -4.01% | 6,353,585 |
| May 7, 2024 | 76.40 | 78.28 | 75.32 | 77.09 | 77.09 | 0.31% | 3,398,337 |
| May 6, 2024 | 75.80 | 77.56 | 75.30 | 76.85 | 76.85 | 2.37% | 2,831,224 |