The closing price for Applovin (APP) in January 2023 was $12.70, on January 31, 2023. It was up 17.5% for the month. The latest price is $485.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $12.30 | $12.71 | $12.18 | $12.70 | 2,207,100 |
January 30 2023 | $12.20 | $12.49 | $11.81 | $12.21 | 2,764,100 |
January 27 2023 | $11.76 | $12.68 | $11.76 | $12.59 | 2,602,600 |
January 26 2023 | $12.22 | $12.28 | $11.77 | $11.90 | 1,905,800 |
January 25 2023 | $11.50 | $11.91 | $11.01 | $11.82 | 1,904,200 |
January 24 2023 | $11.84 | $12.19 | $11.72 | $11.90 | 2,775,700 |
January 23 2023 | $11.02 | $11.99 | $10.96 | $11.98 | 2,707,800 |
January 20 2023 | $10.27 | $10.95 | $10.13 | $10.94 | 1,960,100 |
January 19 2023 | $10.40 | $10.62 | $10.09 | $10.18 | 1,856,500 |
January 18 2023 | $11.04 | $11.23 | $10.66 | $10.70 | 1,975,600 |
January 17 2023 | $10.79 | $11.08 | $10.44 | $10.90 | 2,863,100 |
January 13 2023 | $10.44 | $10.91 | $10.33 | $10.81 | 1,345,500 |
January 12 2023 | $10.83 | $10.89 | $10.30 | $10.68 | 1,727,000 |
January 11 2023 | $10.40 | $10.78 | $10.30 | $10.76 | 2,544,500 |
January 10 2023 | $10.07 | $10.37 | $9.95 | $10.37 | 3,943,900 |
January 09 2023 | $9.95 | $10.53 | $9.92 | $10.18 | 3,275,600 |
January 06 2023 | $9.89 | $9.94 | $9.22 | $9.72 | 4,199,800 |
January 05 2023 | $9.71 | $10.01 | $9.44 | $9.85 | 4,030,100 |
January 04 2023 | $10.98 | $11.18 | $10.57 | $10.90 | 3,561,300 |
January 03 2023 | $10.81 | $11.14 | $10.47 | $10.73 | 2,575,200 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.