AppLovin Corp. (APPS) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

TSX

Currency in CAD

9.38

-0.24 (-2.49%)

Real-time Data

01:30 PM

Day's Range

9.35

9.62

52 wk Range

9.35

23.43

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	15.17	15.76	15.02	15.76	1.20K
May 26, 2026	16.24	16.95	15.71	16.24	56.50K
May 27, 2026	16.48	18.29	16.30	17.91	70K
May 28, 2026	17.83	19.10	17.83	18.91	22.90K
May 29, 2026	19.22	19.43	18.32	19.39	17.70K
Jun 1, 2026	19.48	19.50	18.46	19.36	29.50K
Jun 2, 2026	19.36	19.36	18.69	19.13	9.10K
Jun 3, 2026	18.68	18.68	17.87	18.02	23K
Jun 4, 2026	18.01	18.46	17.54	17.65	15.20K
Jun 5, 2026	18.18	18.63	17.32	17.57	18.40K

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup