AppLovin Corporation (LON:0ADE)
London · Delayed Price · Currency is GBP · Price in USD 555.16
+11.42 (2.10%)
At close: Jan 28, 2026
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 555.16 | 555.16 | 555.16 | 555.16 | 555.16 | 2.10% | 101 |
| Jan 27, 2026 | 543.74 | 543.74 | 543.74 | 543.74 | 543.74 | -0.53% | 319 |
| Jan 26, 2026 | 546.64 | 546.64 | 546.64 | 546.64 | 546.64 | 6.27% | 209 |
| Jan 23, 2026 | 514.80 | 514.80 | 514.40 | 514.40 | 514.40 | -7.63% | 39 |
| Jan 21, 2026 | 556.90 | 556.90 | 556.90 | 556.90 | 556.90 | -19.26% | 367 |
| Dec 29, 2025 | 689.79 | 689.79 | 689.79 | 689.79 | 689.79 | -3.53% | 776 |
| Dec 9, 2025 | 715.04 | 715.04 | 715.04 | 715.04 | 715.04 | 31.31% | 118 |
| Nov 20, 2025 | 544.54 | 544.54 | 544.54 | 544.54 | 544.54 | -3.65% | 587 |
| Nov 14, 2025 | 565.19 | 565.19 | 565.19 | 565.19 | 565.19 | 1.68% | 184 |
| Nov 13, 2025 | 558.10 | 558.10 | 555.83 | 555.83 | 555.83 | -0.65% | 924 |
| Oct 22, 2025 | 561.00 | 561.00 | 559.45 | 559.45 | 559.45 | -1.48% | 124 |
| Oct 14, 2025 | 567.84 | 567.84 | 567.84 | 567.84 | 567.84 | -2.72% | 253 |
| Oct 10, 2025 | 583.69 | 583.69 | 583.69 | 583.69 | 583.69 | -3.24% | 1,421 |
| Oct 9, 2025 | 603.26 | 603.26 | 603.26 | 603.26 | 603.26 | -4.55% | 852 |
| Oct 7, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | -10.15% | 1,211 |
| Sep 30, 2025 | 703.36 | 703.36 | 703.36 | 703.36 | 703.36 | -0.42% | 274 |
| Sep 29, 2025 | 706.33 | 706.33 | 706.33 | 706.33 | 706.33 | 12.47% | 822 |
| Sep 25, 2025 | 628.01 | 628.01 | 628.01 | 628.01 | 628.01 | -5.26% | 161 |
| Sep 23, 2025 | 650.76 | 662.85 | 650.76 | 662.85 | 662.85 | 5.09% | 402 |
| Sep 18, 2025 | 630.75 | 630.75 | 630.75 | 630.75 | 630.75 | 5.86% | 328 |
| Sep 16, 2025 | 595.83 | 595.83 | 595.83 | 595.83 | 595.83 | 1.77% | 218 |
| Sep 15, 2025 | 585.44 | 585.44 | 585.44 | 585.44 | 585.44 | -0.11% | 157 |
| Sep 12, 2025 | 586.09 | 586.09 | 586.09 | 586.09 | 586.09 | 4.10% | 455 |
| Sep 11, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 3.22% | 241 |
| Sep 8, 2025 | 545.42 | 545.42 | 545.42 | 545.42 | 545.42 | 12.40% | 800 |
| Sep 5, 2025 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | 8.73% | 172 |
| Aug 22, 2025 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | 16.68% | 1,388 |