The closing price for Applovin (APP) in 2023 was $39.85, on December 29, 2023. It was up 268.6% for the year. The latest price is $314.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $40.70 | $40.75 | $39.28 | $39.85 | 2,260,500 |
December 28 2023 | $40.35 | $40.93 | $40.35 | $40.76 | 1,130,700 |
December 27 2023 | $40.50 | $40.69 | $39.88 | $40.65 | 2,234,100 |
December 26 2023 | $41.16 | $41.39 | $40.31 | $40.40 | 2,617,200 |
December 22 2023 | $42.38 | $42.48 | $41.14 | $41.21 | 1,898,100 |
December 21 2023 | $43.92 | $44.11 | $42.32 | $43.00 | 1,590,100 |
December 20 2023 | $43.61 | $44.57 | $43.03 | $43.10 | 2,132,600 |
December 19 2023 | $41.46 | $44.41 | $41.26 | $43.59 | 3,942,400 |
December 18 2023 | $40.57 | $41.05 | $39.92 | $40.87 | 2,922,500 |
December 15 2023 | $38.79 | $40.24 | $38.72 | $39.95 | 4,498,800 |
December 14 2023 | $38.25 | $39.59 | $38.14 | $38.69 | 4,068,300 |
December 13 2023 | $36.37 | $38.03 | $36.33 | $37.93 | 3,158,300 |
December 12 2023 | $36.56 | $36.75 | $35.79 | $36.26 | 4,006,800 |
December 11 2023 | $37.27 | $37.91 | $36.58 | $36.74 | 3,843,100 |
December 08 2023 | $36.53 | $37.62 | $36.53 | $37.36 | 1,631,300 |
December 07 2023 | $36.52 | $37.06 | $36.37 | $36.84 | 1,932,000 |
December 06 2023 | $37.13 | $37.80 | $36.30 | $36.60 | 1,929,500 |
December 05 2023 | $36.98 | $37.38 | $36.61 | $37.07 | 2,456,500 |
December 04 2023 | $37.57 | $37.93 | $36.95 | $37.37 | 3,051,100 |
December 01 2023 | $37.65 | $38.77 | $36.81 | $38.25 | 2,907,400 |
November 30 2023 | $38.93 | $39.50 | $37.04 | $37.48 | 4,034,500 |
November 29 2023 | $38.88 | $39.27 | $38.28 | $39.03 | 2,245,900 |
November 28 2023 | $39.43 | $40.09 | $37.95 | $38.40 | 3,391,600 |
November 27 2023 | $39.25 | $40.42 | $38.79 | $39.39 | 3,201,600 |
November 24 2023 | $39.21 | $39.64 | $38.73 | $39.49 | 811,900 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
