The closing price for Applovin (APP) on December 28, 2022 was $9.40. It was up 2% for the day (up 1.1% from previous close). The latest price is $558.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 28 2022 21:00 | $9.40 | $9.40 | $9.40 | $9.40 | — |
December 28 2022 20:30 | $9.36 | $9.42 | $9.35 | $9.40 | 385,122 |
December 28 2022 19:30 | $9.31 | $9.39 | $9.28 | $9.35 | 287,870 |
December 28 2022 18:30 | $9.36 | $9.37 | $9.30 | $9.31 | 187,162 |
December 28 2022 17:30 | $9.28 | $9.44 | $9.27 | $9.36 | 507,782 |
December 28 2022 16:30 | $9.23 | $9.29 | $9.16 | $9.28 | 315,513 |
December 28 2022 15:30 | $9.23 | $9.28 | $9.16 | $9.22 | 278,614 |
December 28 2022 14:30 | $9.22 | $9.41 | $9.14 | $9.23 | 349,035 |
Daily pricing data for Applovin dates back to 4/15/2021, and may be incomplete.