The closing price for Applovin (APP) in July 2023 was $31.40, on July 31, 2023. It was up 22.4% for the month. The latest price is $501.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2023 | $31.31 | $31.89 | $31.17 | $31.40 | 1,526,400 |
July 28 2023 | $30.73 | $31.33 | $30.48 | $31.26 | 2,014,200 |
July 27 2023 | $30.59 | $31.10 | $29.95 | $29.98 | 2,646,300 |
July 26 2023 | $28.19 | $29.98 | $28.19 | $29.94 | 1,880,300 |
July 25 2023 | $28.40 | $28.93 | $28.39 | $28.64 | 1,323,300 |
July 24 2023 | $29.50 | $29.50 | $27.96 | $28.15 | 1,442,200 |
July 21 2023 | $28.48 | $28.51 | $27.97 | $28.10 | 1,094,800 |
July 20 2023 | $28.07 | $28.18 | $27.32 | $28.03 | 2,525,300 |
July 19 2023 | $28.60 | $29.13 | $28.13 | $28.57 | 1,519,000 |
July 18 2023 | $28.70 | $28.76 | $28.27 | $28.31 | 1,215,400 |
July 17 2023 | $28.30 | $28.72 | $27.86 | $28.46 | 1,072,100 |
July 14 2023 | $28.98 | $29.13 | $28.08 | $28.15 | 1,113,000 |
July 13 2023 | $28.55 | $29.25 | $28.33 | $28.99 | 2,518,700 |
July 12 2023 | $28.50 | $28.56 | $27.85 | $28.30 | 1,504,800 |
July 11 2023 | $27.22 | $28.59 | $26.92 | $28.09 | 2,805,200 |
July 10 2023 | $25.83 | $27.14 | $25.82 | $27.08 | 1,999,900 |
July 07 2023 | $25.76 | $26.54 | $25.73 | $25.99 | 1,505,200 |
July 06 2023 | $26.02 | $26.12 | $25.24 | $25.55 | 1,878,900 |
July 05 2023 | $25.79 | $26.65 | $25.79 | $26.56 | 1,757,100 |
July 03 2023 | $25.65 | $26.00 | $25.54 | $25.92 | 759,200 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.