APPLOVIN CORP. (NASDAQ:APP)
37.37 USD 
-0.88 (-2.30%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for APP -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $37.93 | $36.95 | $37.37 | 3,051,163 | -2.30%  |
| 12/01/2023 | $38.77 | $36.81 | $38.25 | 2,907,921 | +2.05%  |
| 11/30/2023 | $39.50 | $37.04 | $37.48 | 4,034,516 | -3.97% |
| 11/29/2023 | $39.27 | $38.28 | $39.03 | 2,246,045 | +1.64% |
| 11/28/2023 | $40.09 | $37.95 | $38.40 | 3,391,639 | -2.51% |
| 11/27/2023 | $40.42 | $38.79 | $39.39 | 3,201,623 | -0.25% |
| 11/24/2023 | $39.64 | $38.73 | $39.49 | 811,897 | +0.64% |
| 11/22/2023 | $39.54 | $38.61 | $39.24 | 1,329,399 | +1.21% |
| 11/21/2023 | $39.65 | $38.66 | $38.77 | 1,830,018 | -1.85% |
| 11/20/2023 | $40.11 | $39.16 | $39.50 | 1,991,372 | +1.02% |
| 11/17/2023 | $39.42 | $38.57 | $39.10 | 2,328,844 | +0.44% |
| 11/16/2023 | $40.40 | $38.90 | $38.93 | 2,850,283 | -3.76% |
| 11/15/2023 | $42.70 | $39.87 | $40.45 | 5,182,338 | -5.49% |
| 11/14/2023 | $43.81 | $42.57 | $42.80 | 3,557,946 | +3.36% |
| 11/13/2023 | $44.52 | $41.33 | $41.41 | 3,429,941 | -5.44% |
| 11/10/2023 | $44.06 | $39.13 | $43.79 | 5,899,335 | +10.36% |
| 11/09/2023 | $45.11 | $37.14 | $39.68 | 14,358,822 | -1.10% |
| 11/08/2023 | $41.91 | $39.82 | $40.12 | 5,230,839 | -1.88% |
| 11/07/2023 | $41.50 | $39.67 | $40.89 | 5,125,564 | +3.73% |
| 11/06/2023 | $39.48 | $38.42 | $39.42 | 3,293,937 | +5.49% |