The closing price for Applovin (APP) in December 2022 was $10.53, on December 30, 2022. It was down 26.4% for the month. The latest price is $485.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $10.13 | $10.60 | $10.13 | $10.53 | 2,577,900 |
December 29 2022 | $9.53 | $10.57 | $9.44 | $10.43 | 2,600,500 |
December 28 2022 | $9.22 | $9.44 | $9.14 | $9.40 | 2,654,300 |
December 27 2022 | $9.80 | $9.80 | $9.23 | $9.30 | 2,569,500 |
December 23 2022 | $9.85 | $9.92 | $9.67 | $9.84 | 2,601,400 |
December 22 2022 | $9.94 | $10.05 | $9.53 | $9.84 | 3,079,500 |
December 21 2022 | $9.95 | $10.43 | $9.78 | $10.20 | 3,541,000 |
December 20 2022 | $9.41 | $9.93 | $9.40 | $9.83 | 2,406,500 |
December 19 2022 | $9.85 | $9.85 | $9.45 | $9.48 | 2,003,400 |
December 16 2022 | $9.71 | $9.98 | $9.59 | $9.82 | 6,275,100 |
December 15 2022 | $10.17 | $10.36 | $9.74 | $9.76 | 5,541,500 |
December 14 2022 | $10.48 | $10.76 | $10.25 | $10.53 | 4,061,300 |
December 13 2022 | $11.40 | $11.93 | $10.32 | $10.56 | 6,844,800 |
December 12 2022 | $10.45 | $10.70 | $10.33 | $10.70 | 4,100,400 |
December 09 2022 | $10.33 | $10.57 | $10.19 | $10.36 | 5,542,200 |
December 08 2022 | $10.41 | $10.95 | $10.18 | $10.41 | 5,614,400 |
December 07 2022 | $10.92 | $11.14 | $10.58 | $10.79 | 5,112,700 |
December 06 2022 | $12.86 | $12.86 | $10.79 | $11.10 | 6,689,800 |
December 05 2022 | $14.17 | $14.25 | $12.69 | $12.83 | 3,805,300 |
December 02 2022 | $14.08 | $14.50 | $13.81 | $14.28 | 2,783,000 |
December 01 2022 | $14.30 | $14.39 | $13.87 | $14.29 | 3,669,300 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.