The closing price for Applovin (APP) in February 2024 was $59.72, on February 29. It was up 43.8% for the month. The latest price is $318.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $58.50 | $60.06 | $57.40 | $59.72 | 15,796,600 |
February 28 2024 | $59.80 | $60.40 | $57.97 | $58.01 | 2,882,703 |
February 27 2024 | $59.91 | $61.35 | $59.68 | $60.63 | 4,166,060 |
February 26 2024 | $57.82 | $60.90 | $57.72 | $58.99 | 4,403,088 |
February 23 2024 | $58.07 | $59.07 | $57.09 | $57.39 | 3,099,008 |
February 22 2024 | $57.76 | $58.34 | $56.45 | $57.80 | 4,504,992 |
February 21 2024 | $55.21 | $57.58 | $54.50 | $55.42 | 4,188,952 |
February 20 2024 | $59.13 | $59.15 | $55.38 | $57.33 | 6,227,993 |
February 16 2024 | $58.52 | $60.65 | $57.12 | $59.87 | 6,179,914 |
February 15 2024 | $54.69 | $59.14 | $52.75 | $58.50 | 16,102,550 |
February 14 2024 | $46.28 | $47.30 | $45.59 | $46.87 | 6,882,487 |
February 13 2024 | $45.33 | $46.79 | $45.12 | $45.83 | 3,452,187 |
February 12 2024 | $46.68 | $48.37 | $46.48 | $47.06 | 3,593,317 |
February 09 2024 | $47.08 | $47.16 | $45.28 | $46.35 | 2,741,664 |
February 08 2024 | $47.80 | $48.77 | $46.52 | $46.55 | 3,383,906 |
February 07 2024 | $46.50 | $47.83 | $45.72 | $47.69 | 4,285,769 |
February 06 2024 | $46.11 | $46.50 | $45.08 | $46.04 | 2,400,241 |
February 05 2024 | $45.60 | $46.09 | $44.01 | $45.48 | 2,839,626 |
February 02 2024 | $41.00 | $45.89 | $40.71 | $45.86 | 6,023,717 |
February 01 2024 | $41.54 | $41.98 | $40.90 | $40.96 | 2,847,218 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
