AppLovin Corporation (TSX:APPS)
Canada
· Delayed Price · Currency is CAD 14.16
-0.13 (-0.91%)
Apr 28, 2026, 3:55 PM EST
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.14 | 14.14 | 13.97 | 13.97 | - | -3.85% | - |
| Apr 27, 2026 | 14.07 | 14.53 | 14.07 | 14.53 | 14.53 | 2.25% | 16,743 |
| Apr 24, 2026 | 14.41 | 14.41 | 13.65 | 14.21 | 14.21 | -1.18% | 21,202 |
| Apr 23, 2026 | 14.51 | 14.70 | 14.00 | 14.38 | 14.38 | -5.83% | 23,514 |
| Apr 22, 2026 | 15.26 | 15.27 | 14.89 | 15.27 | 15.27 | 2.21% | 13,739 |
| Apr 21, 2026 | 15.49 | 15.49 | 14.89 | 14.94 | 14.94 | -3.68% | 205,106 |
| Apr 20, 2026 | 14.84 | 15.53 | 14.75 | 15.51 | 15.51 | 2.85% | 12,587 |
| Apr 17, 2026 | 15.05 | 15.35 | 15.05 | 15.08 | 15.08 | 2.31% | 24,175 |
| Apr 16, 2026 | 15.30 | 15.30 | 14.67 | 14.74 | 14.74 | 0.27% | 26,498 |
| Apr 15, 2026 | 13.84 | 14.72 | 13.80 | 14.70 | 14.70 | 6.99% | 23,743 |
| Apr 14, 2026 | 13.62 | 13.79 | 13.48 | 13.74 | 13.74 | 4.41% | 36,917 |
| Apr 13, 2026 | 12.48 | 13.35 | 12.48 | 13.16 | 13.16 | 6.39% | 30,640 |
| Apr 10, 2026 | 11.72 | 12.38 | 11.60 | 12.37 | 12.37 | 2.91% | 15,202 |
| Apr 9, 2026 | 12.44 | 12.50 | 11.72 | 12.02 | 12.02 | -2.59% | 21,797 |
| Apr 8, 2026 | 13.96 | 14.09 | 12.20 | 12.34 | 12.34 | -4.78% | 29,868 |
| Apr 7, 2026 | 12.82 | 13.11 | 12.82 | 12.96 | 12.96 | -0.69% | 1,385 |
| Apr 6, 2026 | 12.47 | 13.05 | 12.47 | 13.05 | 13.05 | 6.79% | 12,079 |
| Apr 2, 2026 | 11.87 | 12.41 | 11.71 | 12.22 | 12.22 | -0.81% | 39,163 |
| Apr 1, 2026 | 12.78 | 12.78 | 12.25 | 12.32 | 12.32 | -2.38% | 10,705 |
| Mar 31, 2026 | 12.35 | 12.62 | 12.22 | 12.62 | 12.62 | 6.95% | 5,395 |
| Mar 30, 2026 | 12.11 | 12.17 | 11.65 | 11.80 | 11.80 | -2.48% | 14,083 |
| Mar 27, 2026 | 12.31 | 12.52 | 12.10 | 12.10 | 12.10 | -2.34% | 12,786 |
| Mar 26, 2026 | 13.05 | 13.05 | 12.31 | 12.39 | 12.39 | -10.28% | 23,503 |
| Mar 25, 2026 | 14.00 | 14.07 | 13.65 | 13.81 | 13.81 | -0.22% | 8,298 |
| Mar 24, 2026 | 14.40 | 14.48 | 13.58 | 13.84 | 13.84 | -4.81% | 19,640 |
| Mar 23, 2026 | 14.20 | 14.92 | 14.20 | 14.54 | 14.54 | 4.98% | 26,501 |
| Mar 20, 2026 | 13.48 | 14.00 | 13.48 | 13.85 | 13.85 | -0.57% | 4,805 |
| Mar 19, 2026 | 13.66 | 13.95 | 13.25 | 13.93 | 13.93 | -1.28% | 10,717 |
| Mar 18, 2026 | 14.56 | 14.90 | 14.11 | 14.11 | 14.11 | -3.29% | 24,303 |
| Mar 17, 2026 | 14.28 | 14.85 | 14.28 | 14.59 | 14.59 | 1.60% | 17,946 |
| Mar 16, 2026 | 14.72 | 14.72 | 14.21 | 14.36 | 14.36 | -0.97% | 10,161 |
| Mar 13, 2026 | 14.55 | 14.70 | 14.33 | 14.50 | 14.50 | 1.54% | 8,283 |
| Mar 12, 2026 | 14.64 | 14.76 | 14.28 | 14.28 | 14.28 | -2.46% | 13,168 |
| Mar 11, 2026 | 15.26 | 15.26 | 14.52 | 14.64 | 14.64 | -3.30% | 37,676 |
| Mar 10, 2026 | 16.35 | 16.35 | 15.04 | 15.14 | 15.14 | -7.96% | 117,935 |
| Mar 9, 2026 | 15.76 | 16.45 | 15.76 | 16.45 | 16.45 | 3.13% | 36,276 |
| Mar 6, 2026 | 16.07 | 16.07 | 15.67 | 15.95 | 15.95 | -0.56% | 29,976 |
| Mar 5, 2026 | 15.30 | 16.10 | 15.30 | 16.04 | 16.04 | 4.22% | 22,587 |
| Mar 4, 2026 | 14.16 | 15.39 | 14.16 | 15.39 | 15.39 | 10.48% | 25,338 |
| Mar 3, 2026 | 13.10 | 14.04 | 13.00 | 13.93 | 13.93 | 1.24% | 15,453 |
| Mar 2, 2026 | 13.34 | 13.81 | 13.12 | 13.76 | 13.76 | -0.36% | 18,790 |
| Feb 27, 2026 | 13.60 | 14.10 | 13.60 | 13.81 | 13.81 | -2.33% | 11,138 |
| Feb 26, 2026 | 13.36 | 14.14 | 13.33 | 14.14 | 14.14 | 6.00% | 38,655 |
| Feb 25, 2026 | 12.60 | 13.57 | 12.60 | 13.34 | 13.34 | 7.23% | 33,641 |
| Feb 24, 2026 | 11.90 | 12.57 | 11.73 | 12.44 | 12.44 | 2.47% | 22,393 |
| Feb 23, 2026 | 12.75 | 12.75 | 11.97 | 12.14 | 12.14 | -8.72% | 36,541 |
| Feb 20, 2026 | 13.26 | 13.80 | 13.25 | 13.30 | 13.30 | 2.07% | 40,900 |
| Feb 19, 2026 | 13.05 | 13.15 | 12.88 | 13.03 | 13.03 | 1.56% | 7,262 |
| Feb 18, 2026 | 12.03 | 12.91 | 12.03 | 12.83 | 12.83 | 7.36% | 24,318 |
| Feb 17, 2026 | 12.28 | 12.33 | 11.81 | 11.95 | 11.95 | -3.78% | 16,969 |
| Feb 13, 2026 | 11.68 | 12.42 | 11.45 | 12.42 | 12.42 | 6.24% | 27,483 |
| Feb 12, 2026 | 12.41 | 12.70 | 11.65 | 11.69 | 11.69 | -19.71% | 119,020 |
| Feb 11, 2026 | 14.65 | 14.86 | 14.08 | 14.56 | 14.56 | -3.70% | 11,548 |
| Feb 10, 2026 | 15.10 | 15.24 | 14.72 | 15.12 | 15.12 | 3.35% | 23,725 |
| Feb 9, 2026 | 13.44 | 15.00 | 13.44 | 14.63 | 14.63 | 13.24% | 39,666 |
| Feb 6, 2026 | 12.75 | 13.02 | 12.32 | 12.92 | 12.92 | 7.58% | 14,254 |
| Feb 5, 2026 | 12.40 | 12.40 | 11.75 | 12.01 | 12.01 | -2.67% | 34,094 |
| Feb 4, 2026 | 12.97 | 12.97 | 12.26 | 12.34 | 12.34 | -16.34% | 138,059 |
| Feb 3, 2026 | 15.55 | 15.55 | 14.40 | 14.75 | 14.75 | -4.28% | 14,718 |
| Feb 2, 2026 | 16.06 | 16.15 | 15.25 | 15.41 | 15.41 | 2.12% | 9,035 |
| Jan 30, 2026 | 17.74 | 17.74 | 14.80 | 15.09 | 15.09 | -16.95% | 41,443 |
| Jan 29, 2026 | 17.77 | 18.17 | 17.56 | 18.17 | 18.17 | 5.21% | 9,139 |
| Jan 28, 2026 | 17.40 | 17.70 | 17.27 | 17.27 | 17.27 | -0.23% | 3,158 |
| Jan 27, 2026 | 17.38 | 17.76 | 17.21 | 17.31 | 17.31 | 1.35% | 8,648 |
| Jan 26, 2026 | 17.05 | 17.77 | 16.90 | 17.08 | 17.08 | 2.28% | 13,188 |
| Jan 23, 2026 | 16.48 | 16.95 | 16.36 | 16.70 | 16.70 | 0.24% | 4,294 |
| Jan 22, 2026 | 17.10 | 17.15 | 16.51 | 16.66 | 16.66 | -2.06% | 25,275 |
| Jan 21, 2026 | 17.76 | 17.76 | 16.95 | 17.01 | 17.01 | -5.45% | 33,994 |
| Jan 20, 2026 | 17.35 | 18.37 | 17.15 | 17.99 | 17.99 | 0.62% | 9,644 |
| Jan 19, 2026 | 17.89 | 17.89 | 17.88 | 17.88 | 17.88 | -1.92% | 323 |
| Jan 16, 2026 | 19.24 | 19.24 | 17.98 | 18.23 | 18.23 | -6.61% | 31,399 |
| Jan 15, 2026 | 20.17 | 20.17 | 19.30 | 19.52 | 19.52 | -1.01% | 8,098 |
| Jan 14, 2026 | 20.88 | 20.88 | 19.09 | 19.72 | 19.72 | -7.68% | 140,408 |
| Jan 13, 2026 | 20.70 | 21.58 | 20.70 | 21.36 | 21.36 | 1.18% | 7,039 |
| Jan 12, 2026 | 20.30 | 21.17 | 20.21 | 21.11 | 21.11 | 2.28% | 5,536 |
| Jan 9, 2026 | 19.99 | 20.70 | 19.93 | 20.64 | 20.64 | 4.35% | 1,477 |
| Jan 8, 2026 | 20.03 | 20.03 | 19.40 | 19.78 | 19.78 | -2.47% | 2,310 |
| Jan 7, 2026 | 19.80 | 20.53 | 19.06 | 20.28 | 20.28 | 2.94% | 21,064 |
| Jan 6, 2026 | 20.13 | 20.13 | 19.05 | 19.70 | 19.70 | -2.48% | 26,312 |
| Jan 5, 2026 | 20.30 | 20.33 | 20.20 | 20.20 | 20.20 | 2.02% | 1,564 |
| Jan 2, 2026 | 20.92 | 20.92 | 19.57 | 19.80 | 19.80 | -9.63% | 22,191 |
| Dec 31, 2025 | 21.90 | 21.91 | 21.90 | 21.91 | 21.91 | -1.70% | 783 |
| Dec 30, 2025 | 22.24 | 22.29 | 21.90 | 22.29 | 22.29 | -0.13% | 1,405 |
| Dec 29, 2025 | 22.23 | 22.35 | 21.92 | 22.32 | 22.32 | -4.16% | 4,681 |
| Dec 24, 2025 | 23.30 | 23.30 | 23.29 | 23.29 | 23.29 | -0.04% | 301 |
| Dec 23, 2025 | 23.40 | 23.40 | 22.90 | 23.30 | 23.30 | -0.55% | 8,152 |
| Dec 22, 2025 | 23.35 | 23.43 | 23.30 | 23.43 | 23.43 | 0.51% | 2,045 |
| Dec 19, 2025 | 23.02 | 23.31 | 23.02 | 23.31 | 23.31 | 4.81% | 5,313 |
| Dec 18, 2025 | 22.01 | 22.50 | 22.01 | 22.24 | 22.24 | 5.60% | 5,968 |
| Dec 17, 2025 | 21.45 | 21.45 | 21.06 | 21.06 | 21.06 | -1.31% | 6,102 |
| Dec 16, 2025 | 21.55 | 21.55 | 21.03 | 21.34 | 21.34 | -3.04% | 898 |
| Dec 15, 2025 | 21.20 | 22.01 | 21.20 | 22.01 | 22.01 | 2.18% | 1,613 |
| Dec 12, 2025 | 22.40 | 22.40 | 21.53 | 21.54 | 21.54 | -6.83% | 4,409 |
| Dec 11, 2025 | 22.27 | 23.13 | 22.27 | 23.12 | 23.12 | 1.40% | 2,506 |
| Dec 10, 2025 | 22.90 | 22.90 | 22.48 | 22.80 | 22.80 | -2.02% | 9,595 |
| Dec 9, 2025 | 22.71 | 23.27 | 22.71 | 23.27 | 23.27 | 5.72% | 4,822 |
| Dec 8, 2025 | 22.44 | 22.50 | 21.94 | 22.01 | 22.01 | -0.63% | 2,896 |
| Dec 5, 2025 | 22.15 | 22.34 | 21.97 | 22.15 | 22.15 | 0.45% | 2,429 |
| Dec 4, 2025 | 21.50 | 22.13 | 21.50 | 22.05 | 22.05 | 3.91% | 4,111 |
| Dec 3, 2025 | 20.79 | 21.35 | 20.79 | 21.22 | 21.22 | 0.90% | 1,700 |