AppLovin Corporation (TSX:APPS)
Canada
· Delayed Price · Currency is CAD 22.15
+0.10 (0.45%)
At close: Dec 5, 2025
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.15 | 22.34 | 21.97 | 22.15 | 22.15 | 0.45% | 2,429 |
| Dec 4, 2025 | 21.50 | 22.13 | 21.50 | 22.05 | 22.05 | 3.91% | 4,111 |
| Dec 3, 2025 | 20.79 | 21.35 | 20.79 | 21.22 | 21.22 | 0.90% | 1,700 |
| Dec 2, 2025 | 21.40 | 21.73 | 20.94 | 21.03 | 21.03 | 5.15% | 8,522 |
| Dec 1, 2025 | 18.80 | 20.00 | 18.80 | 20.00 | 20.00 | 1.63% | 3,417 |
| Nov 28, 2025 | 18.76 | 19.68 | 18.76 | 19.68 | 19.68 | 1.50% | 1,509 |
| Nov 27, 2025 | 19.86 | 19.86 | 19.33 | 19.39 | 19.39 | 3.14% | 1,404 |
| Nov 26, 2025 | 18.15 | 18.90 | 18.15 | 18.80 | 18.80 | 5.09% | 18,250 |
| Nov 25, 2025 | 17.96 | 17.96 | 17.29 | 17.89 | 17.89 | -0.78% | 2,845 |
| Nov 24, 2025 | 17.46 | 18.03 | 17.46 | 18.03 | 18.03 | 6.56% | 3,161 |
| Nov 21, 2025 | 16.23 | 16.92 | 15.80 | 16.92 | 16.92 | -0.24% | 3,018 |
| Nov 20, 2025 | 17.74 | 17.92 | 16.96 | 16.96 | 16.96 | -1.17% | 2,462 |
| Nov 19, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.84% | 510 |
| Nov 18, 2025 | 16.96 | 16.96 | 16.85 | 16.85 | 16.85 | -1.75% | 504 |
| Nov 17, 2025 | 17.80 | 17.80 | 17.15 | 17.15 | 17.15 | -5.14% | 2,230 |
| Nov 14, 2025 | 17.34 | 18.20 | 17.29 | 18.08 | 18.08 | 0.39% | 1,793 |
| Nov 13, 2025 | 18.18 | 18.18 | 17.50 | 18.01 | 18.01 | -4.35% | 6,938 |
| Nov 12, 2025 | 19.41 | 19.41 | 18.60 | 18.83 | 18.83 | -2.84% | 13,110 |
| Nov 11, 2025 | 19.73 | 19.73 | 18.84 | 19.38 | 19.38 | -7.32% | 3,401 |
| Nov 10, 2025 | 20.70 | 21.52 | 20.70 | 20.91 | 20.91 | 2.60% | 15,519 |
| Nov 7, 2025 | 18.90 | 20.38 | 18.80 | 20.38 | 20.38 | 3.03% | 9,311 |
| Nov 6, 2025 | 20.86 | 20.90 | 19.74 | 19.78 | 19.78 | -0.60% | 33,010 |
| Nov 5, 2025 | 19.36 | 19.92 | 19.21 | 19.90 | 19.90 | 1.69% | 4,100 |
| Nov 4, 2025 | 20.13 | 20.20 | 19.57 | 19.57 | 19.57 | -3.83% | 2,873 |
| Nov 3, 2025 | 20.87 | 20.87 | 20.05 | 20.35 | 20.35 | -0.34% | 3,069 |
| Oct 31, 2025 | 20.07 | 20.80 | 20.07 | 20.42 | 20.42 | 1.64% | 2,030 |
| Oct 30, 2025 | 20.09 | 20.40 | 20.09 | 20.09 | 20.09 | -1.13% | 1,525 |
| Oct 29, 2025 | 20.10 | 20.32 | 20.10 | 20.32 | 20.32 | 0.64% | 4,676 |
| Oct 28, 2025 | 20.39 | 20.39 | 20.10 | 20.19 | 20.19 | -2.42% | 2,587 |
| Oct 27, 2025 | 20.50 | 20.69 | 20.14 | 20.69 | 20.69 | 3.45% | 6,947 |
| Oct 24, 2025 | 19.85 | 20.13 | 19.85 | 20.00 | 20.00 | 5.15% | 6,597 |
| Oct 23, 2025 | 18.34 | 19.02 | 18.34 | 19.02 | 19.02 | 3.65% | 26,855 |
| Oct 22, 2025 | 18.15 | 18.35 | 18.15 | 18.35 | 18.35 | 2.40% | 2,335 |
| Oct 21, 2025 | 17.83 | 17.92 | 17.83 | 17.92 | 17.92 | -4.68% | 242 |
| Oct 20, 2025 | 18.51 | 18.80 | 18.05 | 18.80 | 18.80 | -2.29% | 15,143 |
| Oct 17, 2025 | 19.42 | 19.59 | 19.06 | 19.24 | 19.24 | -1.33% | 10,950 |
| Oct 16, 2025 | 19.80 | 19.85 | 19.21 | 19.50 | 19.50 | 0.62% | 21,748 |