The closing price for Applovin (APP) in June 2023 was $25.73, on June 30, 2023. It was up 5% for the month. The latest price is $344.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $26.04 | $26.32 | $25.70 | $25.73 | 2,090,900 |
June 29 2023 | $25.70 | $25.76 | $25.11 | $25.57 | 1,486,900 |
June 28 2023 | $25.92 | $26.62 | $25.67 | $25.71 | 2,181,400 |
June 27 2023 | $24.52 | $26.16 | $24.52 | $26.04 | 2,516,400 |
June 26 2023 | $23.49 | $24.70 | $23.48 | $24.19 | 1,800,200 |
June 23 2023 | $23.30 | $23.51 | $22.85 | $23.39 | 4,326,600 |
June 22 2023 | $23.22 | $23.77 | $22.95 | $23.70 | 1,333,100 |
June 21 2023 | $23.63 | $23.79 | $23.18 | $23.35 | 1,782,300 |
June 20 2023 | $23.69 | $24.30 | $23.22 | $23.58 | 2,908,200 |
June 16 2023 | $23.30 | $24.43 | $23.09 | $23.97 | 7,120,300 |
June 15 2023 | $22.19 | $23.46 | $22.11 | $23.21 | 2,228,000 |
June 14 2023 | $22.51 | $22.78 | $21.87 | $22.50 | 2,264,300 |
June 13 2023 | $22.71 | $23.12 | $22.19 | $22.52 | 2,016,800 |
June 12 2023 | $22.83 | $22.83 | $22.16 | $22.38 | 2,137,800 |
June 09 2023 | $22.39 | $23.51 | $22.35 | $22.66 | 1,963,000 |
June 08 2023 | $21.44 | $22.86 | $21.33 | $22.49 | 3,651,200 |
June 07 2023 | $23.58 | $23.70 | $21.04 | $21.54 | 6,511,100 |
June 06 2023 | $25.65 | $25.72 | $23.24 | $23.30 | 4,938,300 |
June 05 2023 | $24.79 | $25.79 | $24.19 | $25.60 | 3,630,000 |
June 02 2023 | $25.04 | $25.65 | $24.61 | $24.81 | 2,718,300 |
June 01 2023 | $24.51 | $25.00 | $24.13 | $24.83 | 1,908,900 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.
