Skip to main content
AppLovin Corporation (TSX:APPS)
Canada flag Canada · Delayed Price · Currency is CAD
16.04
+0.65 (4.22%)
At close: Mar 5, 2026

AppLovin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.3016.1015.3016.0416.044.22%22,587
Mar 4, 202614.1615.3914.1615.3915.3910.48%25,338
Mar 3, 202613.1014.0413.0013.9313.931.24%15,453
Mar 2, 202613.3413.8113.1213.7613.76-0.36%18,790
Feb 27, 202613.6014.1013.6013.8113.81-2.33%11,138
Feb 26, 202613.3614.1413.3314.1414.146.00%38,655
Feb 25, 202612.6013.5712.6013.3413.347.23%33,641
Feb 24, 202611.9012.5711.7312.4412.442.47%22,393
Feb 23, 202612.7512.7511.9712.1412.14-8.72%36,541
Feb 20, 202613.2613.8013.2513.3013.302.07%40,900
Feb 19, 202613.0513.1512.8813.0313.031.56%7,262
Feb 18, 202612.0312.9112.0312.8312.837.36%24,318
Feb 17, 202612.2812.3311.8111.9511.95-3.78%16,969
Feb 13, 202611.6812.4211.4512.4212.426.24%27,483
Feb 12, 202612.4112.7011.6511.6911.69-19.71%119,020
Feb 11, 202614.6514.8614.0814.5614.56-3.70%11,548
Feb 10, 202615.1015.2414.7215.1215.123.35%23,725
Feb 9, 202613.4415.0013.4414.6314.6313.24%39,666
Feb 6, 202612.7513.0212.3212.9212.927.58%14,254
Feb 5, 202612.4012.4011.7512.0112.01-2.67%34,094
Feb 4, 202612.9712.9712.2612.3412.34-16.34%138,059
Feb 3, 202615.5515.5514.4014.7514.75-4.28%14,718
Feb 2, 202616.0616.1515.2515.4115.412.12%9,035
Jan 30, 202617.7417.7414.8015.0915.09-16.95%41,443
Jan 29, 202617.7718.1717.5618.1718.175.21%9,139
Jan 28, 202617.4017.7017.2717.2717.27-0.23%3,158
Jan 27, 202617.3817.7617.2117.3117.311.35%8,648
Jan 26, 202617.0517.7716.9017.0817.082.28%13,188
Jan 23, 202616.4816.9516.3616.7016.700.24%4,294
Jan 22, 202617.1017.1516.5116.6616.66-2.06%25,275
Jan 21, 202617.7617.7616.9517.0117.01-5.45%33,994
Jan 20, 202617.3518.3717.1517.9917.990.62%9,644
Jan 19, 202617.8917.8917.8817.8817.88-1.92%323
Jan 16, 202619.2419.2417.9818.2318.23-6.61%31,399
Jan 15, 202620.1720.1719.3019.5219.52-1.01%8,098
Jan 14, 202620.8820.8819.0919.7219.72-7.68%140,408
Jan 13, 202620.7021.5820.7021.3621.361.18%7,039
Jan 12, 202620.3021.1720.2121.1121.112.28%5,536
Jan 9, 202619.9920.7019.9320.6420.644.35%1,477
Jan 8, 202620.0320.0319.4019.7819.78-2.47%2,310
Jan 7, 202619.8020.5319.0620.2820.282.94%21,064
Jan 6, 202620.1320.1319.0519.7019.70-2.48%26,312
Jan 5, 202620.3020.3320.2020.2020.202.02%1,564
Jan 2, 202620.9220.9219.5719.8019.80-9.63%22,191
Dec 31, 202521.9021.9121.9021.9121.91-1.70%783
Dec 30, 202522.2422.2921.9022.2922.29-0.13%1,405
Dec 29, 202522.2322.3521.9222.3222.32-4.16%4,681
Dec 24, 202523.3023.3023.2923.2923.29-0.04%301
Dec 23, 202523.4023.4022.9023.3023.30-0.55%8,152
Dec 22, 202523.3523.4323.3023.4323.430.51%2,045
Dec 19, 202523.0223.3123.0223.3123.314.81%5,313
Dec 18, 202522.0122.5022.0122.2422.245.60%5,968
Dec 17, 202521.4521.4521.0621.0621.06-1.31%6,102
Dec 16, 202521.5521.5521.0321.3421.34-3.04%898
Dec 15, 202521.2022.0121.2022.0122.012.18%1,613
Dec 12, 202522.4022.4021.5321.5421.54-6.83%4,409
Dec 11, 202522.2723.1322.2723.1223.121.40%2,506
Dec 10, 202522.9022.9022.4822.8022.80-2.02%9,595
Dec 9, 202522.7123.2722.7123.2723.275.72%4,822
Dec 8, 202522.4422.5021.9422.0122.01-0.63%2,896
Dec 5, 202522.1522.3421.9722.1522.150.45%2,429
Dec 4, 202521.5022.1321.5022.0522.053.91%4,111
Dec 3, 202520.7921.3520.7921.2221.220.90%1,700
Dec 2, 202521.4021.7320.9421.0321.035.15%8,522
Dec 1, 202518.8020.0018.8020.0020.001.63%3,417
Nov 28, 202518.7619.6818.7619.6819.681.50%1,509
Nov 27, 202519.8619.8619.3319.3919.393.14%1,404
Nov 26, 202518.1518.9018.1518.8018.805.09%18,250
Nov 25, 202517.9617.9617.2917.8917.89-0.78%2,845
Nov 24, 202517.4618.0317.4618.0318.036.56%3,161
Nov 21, 202516.2316.9215.8016.9216.92-0.24%3,018
Nov 20, 202517.7417.9216.9616.9616.96-1.17%2,462
Nov 19, 202517.1617.1617.1617.1617.161.84%510
Nov 18, 202516.9616.9616.8516.8516.85-1.75%504
Nov 17, 202517.8017.8017.1517.1517.15-5.14%2,230
Nov 14, 202517.3418.2017.2918.0818.080.39%1,793
Nov 13, 202518.1818.1817.5018.0118.01-4.35%6,938
Nov 12, 202519.4119.4118.6018.8318.83-2.84%13,110
Nov 11, 202519.7319.7318.8419.3819.38-7.32%3,401
Nov 10, 202520.7021.5220.7020.9120.912.60%15,519
Nov 7, 202518.9020.3818.8020.3820.383.03%9,311
Nov 6, 202520.8620.9019.7419.7819.78-0.60%33,010
Nov 5, 202519.3619.9219.2119.9019.901.69%4,100
Nov 4, 202520.1320.2019.5719.5719.57-3.83%2,873
Nov 3, 202520.8720.8720.0520.3520.35-0.34%3,069
Oct 31, 202520.0720.8020.0720.4220.421.64%2,030
Oct 30, 202520.0920.4020.0920.0920.09-1.13%1,525
Oct 29, 202520.1020.3220.1020.3220.320.64%4,676
Oct 28, 202520.3920.3920.1020.1920.19-2.42%2,587
Oct 27, 202520.5020.6920.1420.6920.693.45%6,947
Oct 24, 202519.8520.1319.8520.0020.005.15%6,597
Oct 23, 202518.3419.0218.3419.0219.023.65%26,855
Oct 22, 202518.1518.3518.1518.3518.352.40%2,335
Oct 21, 202517.8317.9217.8317.9217.92-4.68%242
Oct 20, 202518.5118.8018.0518.8018.80-2.29%15,143
Oct 17, 202519.4219.5919.0619.2419.24-1.33%10,950
Oct 16, 202519.8019.8519.2119.5019.500.62%21,748